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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 908.3 | 916.7 | 891.7 | 916.7 | +4.2 | +0.5% | 9,240 |
| 2007/09/27 | 882.5 | 912.5 | 882.5 | 912.5 | +30 | +3.4% | 1,680 |
| 2007/09/26 | 881.7 | 885.8 | 880.8 | 882.5 | ±0 | ±0% | 2,880 |
| 2007/09/25 | 883.3 | 884.2 | 881.7 | 882.5 | -0.8 | -0.1% | 2,040 |
| 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 |
4351～
4400
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
