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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 881.7 | 916.7 | 881.7 | 883.3 | +41.6 | +4.9% | 3,000 |
| 2007/09/20 | 884.2 | 891.7 | 833.3 | 841.7 | - | - | 5,520 |
| 2007/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/18 | 890.8 | 891.7 | 866.7 | 875 | -16.7 | -1.9% | 9,480 |
| 2007/09/14 | 875 | 891.7 | 875 | 891.7 | +16.7 | +1.9% | 3,240 |
| 2007/09/13 | 891.7 | 958.3 | 875 | 875 | -16.7 | -1.9% | 7,680 |
| 2007/09/12 | 941.7 | 941.7 | 891.7 | 891.7 | -50 | -5.3% | 1,560 |
| 2007/09/11 | 1,000 | 1,000.8 | 941.7 | 941.7 | -50 | -5% | 3,600 |
| 2007/09/10 | 993.3 | 993.3 | 991.7 | 991.7 | -9.1 | -0.9% | 240 |
| 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 |
4201～
4250
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
