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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,004.2 | 1,020.8 | 1,004.2 | 1,006.7 | +2.5 | +0.2% | 12,240 |
| 2007/12/04 | 1,000.8 | 1,004.2 | 998.3 | 1,004.2 | +5 | +0.5% | 6,720 |
| 2007/12/03 | 1,000 | 1,000 | 999.2 | 999.2 | +0.9 | +0.1% | 1,440 |
| 2007/11/30 | 1,025 | 1,025 | 991.7 | 998.3 | -26.7 | -2.6% | 8,640 |
| 2007/11/29 | 1,029.2 | 1,040 | 1,024.2 | 1,025 | -4.2 | -0.4% | 1,800 |
| 2007/11/28 | 1,042.5 | 1,050 | 1,029.2 | 1,029.2 | -20.8 | -2% | 3,720 |
| 2007/11/27 | 1,015 | 1,050 | 1,007.5 | 1,050 | +50 | +5% | 11,040 |
| 2007/11/26 | 1,000 | 1,012.5 | 998.3 | 1,000 | ±0 | ±0% | 4,560 |
| 2007/11/22 | 995.8 | 1,000 | 990.8 | 1,000 | ±0 | ±0% | 4,680 |
| 2007/11/21 | 990.8 | 1,000 | 979.2 | 1,000 | +8.3 | +0.8% | 11,160 |
| 2007/11/20 | 982.5 | 991.7 | 958.3 | 991.7 | -8.3 | -0.8% | 4,200 |
| 2007/11/19 | 1,015.8 | 1,025 | 999.2 | 1,000 | -8.3 | -0.8% | 5,520 |
| 2007/11/16 | 991.7 | 1,016.7 | 991.7 | 1,008.3 | +25.8 | +2.6% | 15,720 |
| 2007/11/15 | 983.3 | 983.3 | 982.5 | 982.5 | -0.8 | -0.1% | 240 |
| 2007/11/14 | 958.3 | 983.3 | 958.3 | 983.3 | +40 | +4.2% | 1,320 |
| 2007/11/13 | 933.3 | 943.3 | 933.3 | 943.3 | +7.5 | +0.8% | 480 |
| 2007/11/12 | 925 | 936.7 | 925 | 935.8 | -1.7 | -0.2% | 840 |
| 2007/11/09 | 991.7 | 992.5 | 934.2 | 937.5 | -62.5 | -6.3% | 5,040 |
| 2007/11/08 | 998.3 | 1,000 | 970.8 | 1,000 | ±0 | ±0% | 2,400 |
| 2007/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,320 |
| 2007/11/06 | 1,008.3 | 1,008.3 | 983.3 | 1,000 | -33.3 | -3.2% | 2,520 |
| 2007/11/05 | 1,024.2 | 1,033.3 | 1,024.2 | 1,033.3 | +20.8 | +2.1% | 1,440 |
| 2007/11/02 | 1,000 | 1,012.5 | 981.7 | 1,012.5 | +4.2 | +0.4% | 3,960 |
| 2007/11/01 | 1,024.2 | 1,024.2 | 1,008.3 | 1,008.3 | -25 | -2.4% | 1,200 |
| 2007/10/31 | 1,024.2 | 1,033.3 | 1,023.3 | 1,033.3 | +9.1 | +0.9% | 2,280 |
| 2007/10/30 | 1,024.2 | 1,025 | 1,000 | 1,024.2 | -13.3 | -1.3% | 1,560 |
| 2007/10/29 | 999.2 | 1,041.7 | 999.2 | 1,037.5 | +45.8 | +4.6% | 6,000 |
| 2007/10/26 | 983.3 | 995.8 | 975 | 991.7 | +8.4 | +0.9% | 4,800 |
| 2007/10/25 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 120 |
| 2007/10/24 | 982.5 | 1,000 | 982.5 | 1,000 | +17.5 | +1.8% | 480 |
| 2007/10/23 | 982.5 | 1,000 | 963.3 | 982.5 | -0.8 | -0.1% | 4,080 |
| 2007/10/22 | 999.2 | 1,000 | 974.2 | 983.3 | -25 | -2.5% | 960 |
| 2007/10/19 | 1,000.8 | 1,008.3 | 1,000.8 | 1,008.3 | +8.3 | +0.8% | 1,560 |
| 2007/10/18 | 1,010.8 | 1,032.5 | 1,000 | 1,000 | -12.5 | -1.2% | 5,040 |
| 2007/10/17 | 1,002.5 | 1,032.5 | 1,002.5 | 1,012.5 | -29.2 | -2.8% | 840 |
| 2007/10/16 | 1,056.7 | 1,056.7 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 240 |
| 2007/10/15 | 1,025 | 1,060 | 1,016.7 | 1,058.3 | +25 | +2.4% | 4,800 |
| 2007/10/12 | 1,034.2 | 1,050 | 1,023.3 | 1,033.3 | -40.9 | -3.8% | 5,280 |
| 2007/10/11 | 1,073.3 | 1,074.2 | 1,030 | 1,074.2 | ±0 | ±0% | 3,360 |
| 2007/10/10 | 1,082.5 | 1,083.3 | 1,049.2 | 1,074.2 | -17.5 | -1.6% | 11,400 |
| 2007/10/09 | 1,041.7 | 1,091.7 | 1,041.7 | 1,091.7 | +50 | +4.8% | 8,280 |
| 2007/10/05 | 998.3 | 1,041.7 | 998.3 | 1,041.7 | +49.2 | +5% | 6,240 |
| 2007/10/04 | 991.7 | 992.5 | 986.7 | 992.5 | +0.8 | +0.1% | 4,920 |
| 2007/10/03 | 940 | 993.3 | 940 | 991.7 | +51.7 | +5.5% | 6,600 |
| 2007/10/02 | 926.7 | 940.8 | 925 | 940 | +15 | +1.6% | 2,880 |
| 2007/10/01 | 916.7 | 925 | 916.7 | 925 | +8.3 | +0.9% | 2,880 |
| 2007/09/28 | 908.3 | 916.7 | 891.7 | 916.7 | +4.2 | +0.5% | 9,240 |
| 2007/09/27 | 882.5 | 912.5 | 882.5 | 912.5 | +30 | +3.4% | 1,680 |
| 2007/09/26 | 881.7 | 885.8 | 880.8 | 882.5 | ±0 | ±0% | 2,880 |
| 2007/09/25 | 883.3 | 884.2 | 881.7 | 882.5 | -0.8 | -0.1% | 2,040 |
4151～
4200
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
