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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 800 | 800 | 800 | 800 | ±0 | ±0% | 120 |
| 2008/02/21 | 791.7 | 800 | 791.7 | 800 | +8.3 | +1% | 5,160 |
| 2008/02/20 | 791.7 | 791.7 | 791.7 | 791.7 | - | - | 480 |
| 2008/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/18 | 800 | 808.3 | 800 | 808.3 | - | - | 600 |
| 2008/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/14 | 791.7 | 808.3 | 791.7 | 800 | +8.3 | +1% | 1,920 |
| 2008/02/13 | 790.8 | 791.7 | 790.8 | 791.7 | +8.4 | +1.1% | 2,160 |
| 2008/02/12 | 775 | 783.3 | 766.7 | 783.3 | -8.4 | -1.1% | 4,920 |
| 2008/02/08 | 791.7 | 792.5 | 791.7 | 791.7 | -16.6 | -2.1% | 720 |
| 2008/02/07 | 820 | 820.8 | 782.5 | 808.3 | -15 | -1.8% | 1,440 |
| 2008/02/06 | 825 | 825 | 791.7 | 823.3 | -9.2 | -1.1% | 3,240 |
| 2008/02/05 | 833.3 | 833.3 | 783.3 | 832.5 | -0.8 | -0.1% | 4,320 |
| 2008/02/04 | 793.3 | 833.3 | 793.3 | 833.3 | -15 | -1.8% | 600 |
| 2008/02/01 | 848.3 | 848.3 | 848.3 | 848.3 | +33.3 | +4.1% | 120 |
| 2008/01/31 | 791.7 | 815 | 791.7 | 815 | -0.8 | -0.1% | 1,080 |
| 2008/01/30 | 817.5 | 817.5 | 807.5 | 815.8 | -1.7 | -0.2% | 1,920 |
| 2008/01/29 | 833.3 | 833.3 | 816.7 | 817.5 | +0.8 | +0.1% | 360 |
| 2008/01/28 | 833.3 | 833.3 | 800 | 816.7 | ±0 | ±0% | 3,360 |
| 2008/01/25 | 775 | 816.7 | 774.2 | 816.7 | +42.5 | +5.5% | 11,160 |
| 2008/01/24 | 807.5 | 808.3 | 774.2 | 774.2 | -34.1 | -4.2% | 10,440 |
| 2008/01/23 | 775 | 808.3 | 775 | 808.3 | +33.3 | +4.3% | 2,520 |
| 2008/01/22 | 791.7 | 816.7 | 725 | 775 | - | - | 10,320 |
| 2008/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/18 | 749.2 | 850 | 724.2 | 850 | +42.5 | +5.3% | 7,080 |
| 2008/01/17 | 757.5 | 807.5 | 750 | 807.5 | +49.2 | +6.5% | 7,200 |
| 2008/01/16 | 825 | 825.8 | 758.3 | 758.3 | -83.4 | -9.9% | 17,520 |
| 2008/01/15 | 853.3 | 854.2 | 825.8 | 841.7 | -10 | -1.2% | 11,880 |
| 2008/01/11 | 851.7 | 863.3 | 841.7 | 851.7 | -31.6 | -3.6% | 15,120 |
| 2008/01/10 | 899.2 | 915.8 | 882.5 | 883.3 | -16.7 | -1.9% | 2,520 |
| 2008/01/09 | 890.8 | 900 | 882.5 | 900 | -31.7 | -3.4% | 8,280 |
| 2008/01/08 | 933.3 | 933.3 | 900 | 931.7 | -10 | -1.1% | 1,680 |
| 2008/01/07 | 959.2 | 960 | 908.3 | 941.7 | -41.6 | -4.2% | 2,640 |
| 2008/01/04 | 1,000 | 1,000 | 949.2 | 983.3 | -33.4 | -3.3% | 1,320 |
| 2007/12/28 | 999.2 | 1,016.7 | 999.2 | 1,016.7 | ±0 | ±0% | 360 |
| 2007/12/27 | 1,000 | 1,016.7 | 984.2 | 1,016.7 | +16.7 | +1.7% | 3,480 |
| 2007/12/26 | 999.2 | 1,000 | 997.5 | 1,000 | ±0 | ±0% | 1,440 |
| 2007/12/25 | 965.8 | 1,000 | 965.8 | 1,000 | +33.3 | +3.4% | 1,440 |
| 2007/12/21 | 966.7 | 966.7 | 958.3 | 966.7 | - | - | 600 |
| 2007/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/19 | 984.2 | 986.7 | 958.3 | 986.7 | ±0 | ±0% | 2,760 |
| 2007/12/18 | 1,000 | 1,008.3 | 986.7 | 986.7 | -30 | -3% | 5,040 |
| 2007/12/17 | 1,009.2 | 1,016.7 | 1,003.3 | 1,016.7 | +4.2 | +0.4% | 2,640 |
| 2007/12/14 | 1,027.5 | 1,028.3 | 1,008.3 | 1,012.5 | -4.2 | -0.4% | 8,640 |
| 2007/12/13 | 1,008.3 | 1,025 | 1,008.3 | 1,016.7 | -16.6 | -1.6% | 1,200 |
| 2007/12/12 | 1,041.7 | 1,041.7 | 1,024.2 | 1,033.3 | -8.4 | -0.8% | 1,680 |
| 2007/12/11 | 1,057.5 | 1,057.5 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 1,080 |
| 2007/12/10 | 1,074.2 | 1,075 | 1,057.5 | 1,058.3 | -11.7 | -1.1% | 11,520 |
| 2007/12/07 | 1,060 | 1,070 | 1,050.8 | 1,070 | +8.3 | +0.8% | 15,240 |
| 2007/12/06 | 1,024.2 | 1,061.7 | 1,024.2 | 1,061.7 | +55 | +5.5% | 15,960 |
4101～
4150
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
