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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 811.7 | 811.7 | 791.7 | 804.2 | -7.5 | -0.9% | 480 |
| 2008/02/27 | 820 | 820.8 | 783.3 | 811.7 | +28.4 | +3.6% | 1,080 |
| 2008/02/26 | 783.3 | 810.8 | 783.3 | 783.3 | ±0 | ±0% | 3,360 |
| 2008/02/25 | 783.3 | 785 | 775 | 783.3 | -16.7 | -2.1% | 2,280 |
| 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 |
4251～
4300
件表示中 / 5911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 | 292,300円 | +11.7% | +9.2% | 2.05% | 15.15倍 | 1.87倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 前澤給 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 178,400円 | +14.8% | +5.0% | 1.96% | 15.46倍 | 1.45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 |
| ヒラノテク | 148,100円 | -30.7% | -15.5% | 5.67% | 20.36倍 | 0.59倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
