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 |
|---|---|---|---|---|---|---|---|
| 2007/09/07 | 1,000 | 1,001.7 | 992.5 | 1,000.8 | +0.8 | +0.1% | 3,720 |
| 2007/09/06 | 916.7 | 1,000.8 | 916.7 | 1,000 | +83.3 | +9.1% | 16,200 |
| 2007/09/05 | 916.7 | 917.5 | 912.5 | 916.7 | +4.2 | +0.5% | 5,520 |
| 2007/09/04 | 933.3 | 933.3 | 912.5 | 912.5 | -4.2 | -0.5% | 1,440 |
| 2007/09/03 | 925 | 949.2 | 916.7 | 916.7 | -31.6 | -3.3% | 960 |
| 2007/08/31 | 948.3 | 948.3 | 908.3 | 948.3 | -1.7 | -0.2% | 480 |
| 2007/08/30 | 907.5 | 950 | 907.5 | 950 | ±0 | ±0% | 1,800 |
| 2007/08/29 | 945 | 950 | 900 | 950 | - | - | 3,240 |
| 2007/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/27 | 933.3 | 945.8 | 933.3 | 945.8 | +20.8 | +2.2% | 1,440 |
| 2007/08/24 | 925 | 925.8 | 915.8 | 925 | ±0 | ±0% | 2,520 |
| 2007/08/23 | 890.8 | 933.3 | 875.8 | 925 | +50 | +5.7% | 4,920 |
| 2007/08/22 | 875 | 875 | 875 | 875 | -41.7 | -4.5% | 240 |
| 2007/08/21 | 867.5 | 916.7 | 865 | 916.7 | +25 | +2.8% | 2,400 |
| 2007/08/20 | 857.5 | 893.3 | 857.5 | 891.7 | +25 | +2.9% | 3,600 |
| 2007/08/17 | 890.8 | 929.2 | 866.7 | 866.7 | -70 | -7.5% | 6,480 |
| 2007/08/16 | 958.3 | 958.3 | 860 | 936.7 | -38.3 | -3.9% | 9,360 |
| 2007/08/15 | 974.2 | 975 | 974.2 | 975 | ±0 | ±0% | 840 |
| 2007/08/14 | 970 | 975 | 970 | 975 | -20.8 | -2.1% | 720 |
| 2007/08/13 | 995.8 | 995.8 | 995.8 | 995.8 | -20.9 | -2.1% | 120 |
| 2007/08/10 | 1,015.8 | 1,016.7 | 999.2 | 1,016.7 | ±0 | ±0% | 3,840 |
| 2007/08/09 | 1,016.7 | 1,016.7 | 1,016.7 | 1,016.7 | ±0 | ±0% | 720 |
| 2007/08/08 | 1,000.8 | 1,027.5 | 1,000.8 | 1,016.7 | +15 | +1.5% | 2,880 |
| 2007/08/07 | 1,000.8 | 1,001.7 | 1,000 | 1,001.7 | +10 | +1% | 720 |
| 2007/08/06 | 1,040.8 | 1,040.8 | 958.3 | 991.7 | -50 | -4.8% | 3,000 |
| 2007/08/03 | 1,041.7 | 1,050 | 1,040.8 | 1,041.7 | -9.1 | -0.9% | 2,160 |
| 2007/08/02 | 1,050 | 1,050.8 | 1,050 | 1,050.8 | +0.8 | +0.1% | 240 |
| 2007/08/01 | 1,050 | 1,050 | 1,049.2 | 1,050 | ±0 | ±0% | 1,320 |
| 2007/07/31 | 1,041.7 | 1,066.7 | 1,040.8 | 1,050 | +8.3 | +0.8% | 3,000 |
| 2007/07/30 | 1,007.5 | 1,049.2 | 1,007.5 | 1,041.7 | +33.4 | +3.3% | 2,400 |
| 2007/07/27 | 1,042.5 | 1,059.2 | 1,000 | 1,008.3 | -50.9 | -4.8% | 9,840 |
| 2007/07/26 | 1,041.7 | 1,091.7 | 1,033.3 | 1,059.2 | +10.6 | +1% | 16,320 |
| 2007/07/25 | 1,046.5 | 1,056.3 | 1,042.4 | 1,048.6 | -13.9 | -1.3% | 7,776 |
| 2007/07/24 | 1,038.2 | 1,062.5 | 1,038.2 | 1,062.5 | +20.8 | +2% | 11,664 |
| 2007/07/23 | 1,040.3 | 1,041.7 | 1,034 | 1,041.7 | +7 | +0.7% | 7,632 |
| 2007/07/20 | 1,041.7 | 1,042.4 | 1,034 | 1,034.7 | -10.4 | -1% | 5,472 |
| 2007/07/19 | 1,056.3 | 1,056.3 | 1,041.7 | 1,045.1 | -12.5 | -1.2% | 7,344 |
| 2007/07/18 | 1,065.3 | 1,066 | 1,057.6 | 1,057.6 | -8.4 | -0.8% | 7,488 |
| 2007/07/17 | 1,070.8 | 1,071.5 | 1,062.5 | 1,066 | -0.7 | -0.1% | 6,048 |
| 2007/07/13 | 1,070.8 | 1,071.5 | 1,066 | 1,066.7 | +4.2 | +0.4% | 3,600 |
| 2007/07/12 | 1,076.4 | 1,077.1 | 1,055.6 | 1,062.5 | -13.9 | -1.3% | 13,968 |
| 2007/07/11 | 1,075 | 1,076.4 | 1,069.4 | 1,076.4 | +0.7 | +0.1% | 13,968 |
| 2007/07/10 | 1,096.5 | 1,103.5 | 1,065.3 | 1,075.7 | -14.6 | -1.3% | 33,984 |
| 2007/07/09 | 1,061.8 | 1,097.9 | 1,061.8 | 1,090.3 | +27.8 | +2.6% | 30,096 |
| 2007/07/06 | 1,041 | 1,066 | 1,041 | 1,062.5 | +34.7 | +3.4% | 50,544 |
| 2007/07/05 | 993.1 | 1,032.6 | 993.1 | 1,027.8 | +3.5 | +0.3% | 8,352 |
| 2007/07/04 | 1,006.3 | 1,024.3 | 1,005.6 | 1,024.3 | +31.2 | +3.1% | 5,472 |
| 2007/07/03 | 979.2 | 993.1 | 979.2 | 993.1 | +13.9 | +1.4% | 5,328 |
| 2007/07/02 | 979.2 | 993.8 | 979.2 | 979.2 | -13.9 | -1.4% | 2,016 |
| 2007/06/29 | 992.4 | 993.1 | 991.7 | 993.1 | -6.9 | -0.7% | 1,872 |
4201～
4250
件表示中 / 5748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 | 319,000円 | +15.8% | +7.3% | 1.41% | 16.75倍 | 2.08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 |
| 岡本工 | 389,000円 | -10.4% | -42.7% | 4.11% | 10.40倍 | 0.87倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 化工機 | 325,500円 | +21.4% | -3.4% | 3.38% | 7.74倍 | 0.69倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 120,800円 | +2.7% | -9.9% | 2.98% | 7.33倍 | 0.76倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 日本ドライ | 349,500円 | -6.1% | -14.1% | 1.29% | 8.36倍 | 1.05倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
市場注目の銘柄
チャート関連のコラム
