サムコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/02 | 1,325 | 1,335 | 1,274.2 | 1,277.5 | -68.3 | -5.1% | 16,200 |
| 2010/06/01 | 1,375 | 1,375 | 1,333.3 | 1,345.8 | -32.5 | -2.4% | 10,080 |
| 2010/05/31 | 1,387.5 | 1,425 | 1,370.8 | 1,378.3 | +3.3 | +0.2% | 8,760 |
| 2010/05/28 | 1,345.8 | 1,437.5 | 1,345.8 | 1,375 | +33.3 | +2.5% | 8,880 |
| 2010/05/27 | 1,275 | 1,341.7 | 1,275 | 1,341.7 | +70 | +5.5% | 7,200 |
| 2010/05/26 | 1,293.3 | 1,293.3 | 1,254.2 | 1,271.7 | -45.8 | -3.5% | 8,640 |
| 2010/05/25 | 1,408.3 | 1,408.3 | 1,316.7 | 1,317.5 | -86.7 | -6.2% | 6,360 |
| 2010/05/24 | 1,429.2 | 1,429.2 | 1,374.2 | 1,404.2 | +67.5 | +5% | 11,160 |
| 2010/05/21 | 1,375 | 1,375 | 1,313.3 | 1,336.7 | -94.1 | -6.6% | 17,040 |
| 2010/05/20 | 1,500 | 1,500 | 1,425.8 | 1,430.8 | -60.9 | -4.1% | 4,680 |
| 2010/05/19 | 1,566.7 | 1,566.7 | 1,425 | 1,491.7 | -75 | -4.8% | 7,560 |
| 2010/05/18 | 1,625 | 1,633.3 | 1,566.7 | 1,566.7 | -43.3 | -2.7% | 4,080 |
| 2010/05/17 | 1,689.2 | 1,689.2 | 1,610 | 1,610 | -140 | -8% | 1,560 |
| 2010/05/14 | 1,733.3 | 1,750 | 1,733.3 | 1,750 | +33.3 | +1.9% | 240 |
| 2010/05/13 | 1,679.2 | 1,725 | 1,675.8 | 1,716.7 | +8.4 | +0.5% | 1,680 |
| 2010/05/12 | 1,791.7 | 1,791.7 | 1,708.3 | 1,708.3 | -83.4 | -4.7% | 1,320 |
| 2010/05/11 | 1,837.5 | 1,837.5 | 1,717.5 | 1,791.7 | -16.6 | -0.9% | 2,040 |
| 2010/05/10 | 1,666.7 | 1,808.3 | 1,666.7 | 1,808.3 | -25 | -1.4% | 6,000 |
| 2010/05/07 | 1,791.7 | 1,867.5 | 1,788.3 | 1,833.3 | -70.9 | -3.7% | 10,080 |
| 2010/05/06 | 1,858.3 | 1,925 | 1,784.2 | 1,904.2 | ±0 | ±0% | 5,520 |
| 2010/04/30 | 1,916.7 | 1,933.3 | 1,904.2 | 1,904.2 | +9.2 | +0.5% | 4,080 |
| 2010/04/28 | 1,858.3 | 1,900 | 1,833.3 | 1,895 | -5 | -0.3% | 3,240 |
| 2010/04/27 | 1,900 | 1,904.2 | 1,875 | 1,900 | +33.3 | +1.8% | 8,400 |
| 2010/04/26 | 1,915 | 1,915 | 1,839.2 | 1,866.7 | -16.6 | -0.9% | 5,520 |
| 2010/04/23 | 1,842.5 | 1,908.3 | 1,833.3 | 1,883.3 | +8.3 | +0.4% | 3,960 |
| 2010/04/22 | 1,875 | 1,875 | 1,846.7 | 1,875 | ±0 | ±0% | 10,560 |
| 2010/04/21 | 1,808.3 | 1,883.3 | 1,808.3 | 1,875 | +58.3 | +3.2% | 21,120 |
| 2010/04/20 | 1,762.5 | 1,833.3 | 1,762.5 | 1,816.7 | +16.7 | +0.9% | 11,040 |
| 2010/04/19 | 1,750 | 1,815.8 | 1,734.2 | 1,800 | -10.8 | -0.6% | 4,200 |
| 2010/04/16 | 1,770.8 | 1,816.7 | 1,716.7 | 1,810.8 | +40 | +2.3% | 5,280 |
| 2010/04/15 | 1,775 | 1,783.3 | 1,759.2 | 1,770.8 | -20.9 | -1.2% | 2,040 |
| 2010/04/14 | 1,766.7 | 1,791.7 | 1,766.7 | 1,791.7 | +65.9 | +3.8% | 5,640 |
| 2010/04/13 | 1,790 | 1,790 | 1,725 | 1,725.8 | -40.9 | -2.3% | 4,800 |
| 2010/04/12 | 1,825 | 1,833.3 | 1,766.7 | 1,766.7 | -24.1 | -1.3% | 8,760 |
| 2010/04/09 | 1,833.3 | 1,833.3 | 1,750 | 1,790.8 | -67.5 | -3.6% | 9,600 |
| 2010/04/08 | 1,791.7 | 1,875 | 1,730 | 1,858.3 | +45 | +2.5% | 12,000 |
| 2010/04/07 | 1,754.2 | 1,829.2 | 1,754.2 | 1,813.3 | +71.6 | +4.1% | 25,320 |
| 2010/04/06 | 1,750 | 1,750 | 1,733.3 | 1,741.7 | +41.7 | +2.5% | 14,160 |
| 2010/04/05 | 1,750 | 1,750 | 1,666.7 | 1,700 | -20.8 | -1.2% | 5,040 |
| 2010/04/02 | 1,750 | 1,779.2 | 1,692.5 | 1,720.8 | -62.5 | -3.5% | 17,880 |
| 2010/04/01 | 1,640.8 | 1,783.3 | 1,640.8 | 1,783.3 | +183.3 | +11.5% | 54,600 |
| 2010/03/31 | 1,479.2 | 1,625 | 1,417.5 | 1,600 | +141.7 | +9.7% | 40,200 |
| 2010/03/30 | 1,458.3 | 1,466.7 | 1,398.3 | 1,458.3 | ±0 | ±0% | 14,760 |
| 2010/03/29 | 1,337.5 | 1,458.3 | 1,337.5 | 1,458.3 | +116.6 | +8.7% | 20,640 |
| 2010/03/26 | 1,333.3 | 1,358.3 | 1,329.2 | 1,341.7 | +17.5 | +1.3% | 19,200 |
| 2010/03/25 | 1,317.5 | 1,325 | 1,312.5 | 1,324.2 | +7.5 | +0.6% | 4,080 |
| 2010/03/24 | 1,333.3 | 1,337.5 | 1,316.7 | 1,316.7 | -9.1 | -0.7% | 10,320 |
| 2010/03/23 | 1,416.7 | 1,416.7 | 1,319.2 | 1,325.8 | -57.5 | -4.2% | 10,680 |
| 2010/03/19 | 1,383.3 | 1,400 | 1,375 | 1,383.3 | -20.9 | -1.5% | 6,000 |
| 2010/03/18 | 1,470.8 | 1,470.8 | 1,400 | 1,404.2 | -69.1 | -4.7% | 7,800 |
3701～
3750
件表示中 / 5912件
類似銘柄と比較する
現在ご覧いただいている「サムコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| サムコ | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 前澤給 | 125,400円 | +1.1% | -27.5% | 3.99% | 13.00倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,300円 | +5.5% | -6.0% | 5.22% | 10.01倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 178,500円 | +14.8% | +5.0% | 1.96% | 15.47倍 | 1.45倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 149,400円 | -30.7% | -15.5% | 5.62% | 20.54倍 | 0.59倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
