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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 894.4 | 897.2 | 888.2 | 895.8 | +6.9 | +0.8% | 3,456 |
| 2007/04/26 | 916.7 | 916.7 | 885.4 | 888.9 | -31.2 | -3.4% | 6,480 |
| 2007/04/25 | 915.3 | 920.1 | 895.8 | 920.1 | +3.4 | +0.4% | 2,880 |
| 2007/04/24 | 917.4 | 917.4 | 916.7 | 916.7 | -0.7 | -0.1% | 288 |
| 2007/04/23 | 923.6 | 930.6 | 881.9 | 917.4 | -14.5 | -1.6% | 8,352 |
| 2007/04/20 | 937.5 | 938.2 | 931.9 | 931.9 | -3.5 | -0.4% | 4,752 |
| 2007/04/19 | 984.7 | 988.9 | 934 | 935.4 | -50 | -5.1% | 8,496 |
| 2007/04/18 | 986.1 | 1,005.6 | 985.4 | 985.4 | -10.4 | -1% | 4,320 |
| 2007/04/17 | 1,007.6 | 1,007.6 | 992.4 | 995.8 | -11.8 | -1.2% | 3,600 |
| 2007/04/16 | 1,006.3 | 1,007.6 | 1,006.3 | 1,007.6 | +1.3 | +0.1% | 1,872 |
| 2007/04/13 | 1,014.6 | 1,014.6 | 1,003.5 | 1,006.3 | -8.3 | -0.8% | 5,616 |
| 2007/04/12 | 1,027.8 | 1,027.8 | 1,012.5 | 1,014.6 | -13.2 | -1.3% | 1,728 |
| 2007/04/11 | 1,035.4 | 1,036.1 | 1,004.2 | 1,027.8 | -6.9 | -0.7% | 15,984 |
| 2007/04/10 | 1,041 | 1,041.7 | 1,009 | 1,034.7 | +47.9 | +4.9% | 12,384 |
| 2007/04/09 | 1,000 | 1,000.7 | 986.8 | 986.8 | -15.3 | -1.5% | 3,456 |
| 2007/04/06 | 993.1 | 1,003.5 | 993.1 | 1,002.1 | +9 | +0.9% | 2,448 |
| 2007/04/05 | 981.9 | 993.1 | 980.6 | 993.1 | +12.5 | +1.3% | 3,888 |
| 2007/04/04 | 993.1 | 993.8 | 980.6 | 980.6 | -12.5 | -1.3% | 4,320 |
| 2007/04/03 | 972.2 | 993.1 | 972.2 | 993.1 | +20.9 | +2.1% | 12,096 |
| 2007/04/02 | 999.3 | 1,014.6 | 972.2 | 972.2 | ±0 | ±0% | 5,184 |
| 2007/03/30 | 979.2 | 986.1 | 972.2 | 972.2 | -5.6 | -0.6% | 4,896 |
| 2007/03/29 | 979.2 | 979.9 | 972.2 | 977.8 | -7.6 | -0.8% | 2,016 |
| 2007/03/28 | 1,006.9 | 1,006.9 | 979.9 | 985.4 | -22.9 | -2.3% | 2,592 |
| 2007/03/27 | 1,007.6 | 1,014.6 | 1,006.9 | 1,008.3 | +1.4 | +0.1% | 4,752 |
| 2007/03/26 | 990.3 | 1,020.1 | 979.2 | 1,006.9 | +15.9 | +1.6% | 6,912 |
| 2007/03/23 | 982.6 | 992.4 | 982.6 | 991 | +8.4 | +0.9% | 2,592 |
| 2007/03/22 | 974.3 | 983.3 | 974.3 | 982.6 | +10.4 | +1.1% | 4,896 |
| 2007/03/20 | 972.9 | 976.4 | 972.2 | 972.2 | -0.7 | -0.1% | 8,928 |
| 2007/03/19 | 998.6 | 999.3 | 972.2 | 972.9 | -30.6 | -3% | 10,512 |
| 2007/03/16 | 986.1 | 1,006.9 | 976.4 | 1,003.5 | +18.1 | +1.8% | 11,808 |
| 2007/03/15 | 972.2 | 1,040.3 | 972.2 | 985.4 | +41 | +4.3% | 26,208 |
| 2007/03/14 | 972.2 | 993.1 | 937.5 | 944.4 | -48.7 | -4.9% | 9,792 |
| 2007/03/13 | 985.4 | 1,027.8 | 985.4 | 993.1 | +20.9 | +2.1% | 22,032 |
| 2007/03/12 | 943.8 | 972.2 | 937.5 | 972.2 | +48.6 | +5.3% | 17,280 |
| 2007/03/09 | 924.3 | 930.6 | 916 | 923.6 | ±0 | ±0% | 8,064 |
| 2007/03/08 | 923.6 | 937.5 | 916.7 | 923.6 | ±0 | ±0% | 3,456 |
| 2007/03/07 | 950.7 | 964.6 | 895.8 | 923.6 | -20.8 | -2.2% | 19,872 |
| 2007/03/06 | 902.8 | 944.4 | 895.8 | 944.4 | +40.9 | +4.5% | 21,024 |
| 2007/03/05 | 992.4 | 993.1 | 902.8 | 903.5 | -89.6 | -9% | 34,560 |
| 2007/03/02 | 1,041 | 1,042.4 | 958.3 | 993.1 | -48.6 | -4.7% | 68,256 |
| 2007/03/01 | 964.6 | 1,095.1 | 941 | 1,041.7 | +184.1 | +21.5% | 209,232 |
| 2007/02/28 | 861.1 | 861.1 | 857.6 | 857.6 | -3.5 | -0.4% | 1,440 |
| 2007/02/27 | 861.1 | 861.8 | 861.1 | 861.1 | ±0 | ±0% | 6,192 |
| 2007/02/26 | 875 | 875 | 861.1 | 861.1 | -8.3 | -1% | 3,600 |
| 2007/02/23 | 873.6 | 875 | 868.8 | 869.4 | -9.1 | -1% | 3,600 |
| 2007/02/22 | 884 | 884 | 877.8 | 878.5 | -6.2 | -0.7% | 3,168 |
| 2007/02/21 | 884 | 888.2 | 882.6 | 884.7 | +0.7 | +0.1% | 3,168 |
| 2007/02/20 | 884 | 885.4 | 883.3 | 884 | +2.1 | +0.2% | 2,880 |
| 2007/02/19 | 882.6 | 882.6 | 878.5 | 881.9 | -5.6 | -0.6% | 4,320 |
| 2007/02/16 | 882.6 | 887.5 | 881.9 | 887.5 | +5.6 | +0.6% | 2,880 |
4301～
4350
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
