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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 1,057.5 | 1,057.5 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 1,080 |
| 2007/12/10 | 1,074.2 | 1,075 | 1,057.5 | 1,058.3 | -11.7 | -1.1% | 11,520 |
| 2007/12/07 | 1,060 | 1,070 | 1,050.8 | 1,070 | +8.3 | +0.8% | 15,240 |
| 2007/12/06 | 1,024.2 | 1,061.7 | 1,024.2 | 1,061.7 | +55 | +5.5% | 15,960 |
| 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 |
4301～
4350
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
