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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 798.3 | 800 | 783.3 | 791.7 | -25 | -3.1% | 7,560 |
| 2009/07/27 | 810 | 816.7 | 804.2 | 816.7 | +12.5 | +1.6% | 4,680 |
| 2009/07/24 | 793.3 | 808.3 | 784.2 | 804.2 | +11.7 | +1.5% | 13,080 |
| 2009/07/23 | 791.7 | 800 | 783.3 | 792.5 | -7.5 | -0.9% | 12,000 |
| 2009/07/22 | 807.5 | 808.3 | 783.3 | 800 | -16.7 | -2% | 21,000 |
| 2009/07/21 | 795.8 | 820.8 | 787.5 | 816.7 | +37.5 | +4.8% | 11,280 |
| 2009/07/17 | 755.8 | 779.2 | 745.8 | 779.2 | +29.2 | +3.9% | 37,920 |
| 2009/07/16 | 750 | 765.8 | 748.3 | 750 | +16.7 | +2.3% | 30,960 |
| 2009/07/15 | 723.3 | 737.5 | 723.3 | 733.3 | +16.6 | +2.3% | 14,760 |
| 2009/07/14 | 709.2 | 720 | 700 | 716.7 | +8.4 | +1.2% | 6,960 |
| 2009/07/13 | 700 | 730.8 | 687.5 | 708.3 | +25 | +3.7% | 75,480 |
| 2009/07/10 | 665.8 | 687.5 | 657.5 | 683.3 | +25 | +3.8% | 63,720 |
| 2009/07/09 | 656.7 | 661.7 | 641.7 | 658.3 | +8.3 | +1.3% | 56,880 |
| 2009/07/08 | 633.3 | 650 | 633.3 | 650 | ±0 | ±0% | 24,720 |
| 2009/07/07 | 630.8 | 650 | 625 | 650 | +25 | +4% | 16,800 |
| 2009/07/06 | 629.2 | 633.3 | 612.5 | 625 | -7.5 | -1.2% | 33,120 |
| 2009/07/03 | 600 | 632.5 | 598.3 | 632.5 | -0.8 | -0.1% | 16,920 |
| 2009/07/02 | 641.7 | 641.7 | 608.3 | 633.3 | -20.9 | -3.2% | 24,360 |
| 2009/07/01 | 654.2 | 658.3 | 637.5 | 654.2 | -5.8 | -0.9% | 15,120 |
| 2009/06/30 | 658.3 | 662.5 | 641.7 | 660 | +6.7 | +1% | 21,720 |
| 2009/06/29 | 656.7 | 666.7 | 641.7 | 653.3 | +5 | +0.8% | 25,440 |
| 2009/06/26 | 658.3 | 658.3 | 633.3 | 648.3 | -10 | -1.5% | 18,960 |
| 2009/06/25 | 566.7 | 658.3 | 562.5 | 658.3 | +83.3 | +14.5% | 26,280 |
| 2009/06/24 | 550.8 | 575 | 550.8 | 575 | +32.5 | +6% | 1,200 |
| 2009/06/23 | 550 | 550 | 539.2 | 542.5 | -15 | -2.7% | 4,200 |
| 2009/06/22 | 562.5 | 566.7 | 556.7 | 557.5 | +7.5 | +1.4% | 2,040 |
| 2009/06/19 | 558.3 | 566.7 | 550 | 550 | -12.5 | -2.2% | 3,840 |
| 2009/06/18 | 575 | 575 | 560 | 562.5 | -15 | -2.6% | 2,160 |
| 2009/06/17 | 579.2 | 579.2 | 575 | 577.5 | +5 | +0.9% | 720 |
| 2009/06/16 | 583.3 | 583.3 | 566.7 | 572.5 | -13.3 | -2.3% | 4,680 |
| 2009/06/15 | 583.3 | 587.5 | 579.2 | 585.8 | -5.9 | -1% | 3,360 |
| 2009/06/12 | 550.8 | 591.7 | 550.8 | 591.7 | +32.5 | +5.8% | 6,480 |
| 2009/06/11 | 570.8 | 573.3 | 550.8 | 559.2 | -11.6 | -2% | 4,920 |
| 2009/06/10 | 575 | 575 | 558.3 | 570.8 | +4.1 | +0.7% | 6,600 |
| 2009/06/09 | 583.3 | 583.3 | 558.3 | 566.7 | -16.6 | -2.8% | 7,440 |
| 2009/06/08 | 595.8 | 595.8 | 575 | 583.3 | ±0 | ±0% | 4,440 |
| 2009/06/05 | 583.3 | 591.7 | 575 | 583.3 | ±0 | ±0% | 3,960 |
| 2009/06/04 | 606.7 | 610.8 | 583.3 | 583.3 | +16.6 | +2.9% | 6,840 |
| 2009/06/03 | 551.7 | 583.3 | 550.8 | 566.7 | +16.7 | +3% | 1,920 |
| 2009/06/02 | 600 | 600 | 541.7 | 550 | -33.3 | -5.7% | 5,760 |
| 2009/06/01 | 575 | 600 | 575 | 583.3 | +15 | +2.6% | 5,640 |
| 2009/05/29 | 566.7 | 577.5 | 558.3 | 568.3 | +10 | +1.8% | 8,160 |
| 2009/05/28 | 550 | 558.3 | 526.7 | 558.3 | +7.5 | +1.4% | 6,480 |
| 2009/05/27 | 545 | 579.2 | 540.8 | 550.8 | +9.1 | +1.7% | 4,920 |
| 2009/05/26 | 550 | 600 | 539.2 | 541.7 | +8.4 | +1.6% | 13,920 |
| 2009/05/25 | 466.7 | 533.3 | 466.7 | 533.3 | +83.3 | +18.5% | 9,120 |
| 2009/05/22 | 450 | 450 | 437.5 | 450 | +4.2 | +0.9% | 1,320 |
| 2009/05/21 | 445.8 | 445.8 | 445.8 | 445.8 | +4.1 | +0.9% | 360 |
| 2009/05/20 | 441.7 | 445.8 | 433.3 | 441.7 | +8.4 | +1.9% | 1,200 |
| 2009/05/19 | 433.3 | 433.3 | 433.3 | 433.3 | +5.8 | +1.4% | 120 |
3751～
3800
件表示中 / 5757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 | 296,800円 | +15.8% | +7.3% | 1.52% | 15.58倍 | 1.94倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ユーシン精機 | 68,000円 | +8.0% | +0.5% | 2.94% | 12.86倍 | 0.68倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 井関農 | 97,400円 | +0.1% | -52.2% | 3.08% | - | 0.32倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 鈴茂器工 | 169,400円 | +10.0% | +27.8% | 1.95% | 16.24倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
