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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 816.7 | 820.1 | 816 | 819.4 | +19.4 | +2.4% | 5,472 |
| 2006/11/29 | 818.8 | 819.4 | 791 | 800 | -26.4 | -3.2% | 2,592 |
| 2006/11/28 | 827.8 | 827.8 | 818.1 | 826.4 | -3.5 | -0.4% | 864 |
| 2006/11/27 | 829.9 | 829.9 | 829.9 | 829.9 | +3.5 | +0.4% | 1,152 |
| 2006/11/24 | 826.4 | 826.4 | 825.7 | 826.4 | ±0 | ±0% | 1,584 |
| 2006/11/22 | 825.7 | 827.1 | 822.9 | 826.4 | ±0 | ±0% | 3,888 |
| 2006/11/21 | 825.7 | 826.4 | 825.7 | 826.4 | +3.5 | +0.4% | 288 |
| 2006/11/20 | 833.3 | 834.7 | 819.4 | 822.9 | -10.4 | -1.2% | 3,456 |
| 2006/11/17 | 847.2 | 847.2 | 833.3 | 833.3 | - | - | 864 |
| 2006/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/15 | 840.3 | 840.3 | 840.3 | 840.3 | ±0 | ±0% | 288 |
| 2006/11/14 | 841 | 841 | 833.3 | 840.3 | +7 | +0.8% | 3,312 |
| 2006/11/13 | 875 | 875 | 833.3 | 833.3 | -48.6 | -5.5% | 2,592 |
| 2006/11/10 | 906.3 | 906.9 | 881.9 | 881.9 | -27.8 | -3.1% | 8,496 |
| 2006/11/09 | 926.4 | 927.1 | 906.9 | 909.7 | +27.1 | +3.1% | 5,904 |
| 2006/11/08 | 882.6 | 883.3 | 881.9 | 882.6 | +0.7 | +0.1% | 6,768 |
| 2006/11/07 | 881.3 | 881.9 | 881.3 | 881.9 | +3.4 | +0.4% | 2,448 |
| 2006/11/06 | 875 | 878.5 | 868.1 | 878.5 | +3.5 | +0.4% | 2,304 |
| 2006/11/02 | 871.5 | 875 | 861.8 | 875 | +6.9 | +0.8% | 6,192 |
| 2006/11/01 | 875 | 875 | 868.1 | 868.1 | -6.9 | -0.8% | 2,160 |
| 2006/10/31 | 875 | 875 | 875 | 875 | +2.1 | +0.2% | 864 |
| 2006/10/30 | 875 | 876.4 | 872.2 | 872.9 | +4.1 | +0.5% | 8,352 |
| 2006/10/27 | 874.3 | 875 | 868.1 | 868.8 | +11.9 | +1.4% | 4,032 |
| 2006/10/26 | 854.2 | 857.6 | 854.2 | 856.9 | +2.7 | +0.3% | 4,752 |
| 2006/10/25 | 854.2 | 854.2 | 853.5 | 854.2 | -6.9 | -0.8% | 2,592 |
| 2006/10/24 | 867.4 | 868.8 | 861.1 | 861.1 | -7 | -0.8% | 5,184 |
| 2006/10/23 | 870.1 | 870.8 | 867.4 | 868.1 | -2.7 | -0.3% | 13,680 |
| 2006/10/20 | 870.8 | 871.5 | 870.8 | 870.8 | -2.1 | -0.2% | 1,008 |
| 2006/10/19 | 875 | 884.7 | 868.8 | 872.9 | +4.8 | +0.6% | 10,080 |
| 2006/10/18 | 875 | 875 | 867.4 | 868.1 | -6.9 | -0.8% | 3,456 |
| 2006/10/17 | 875 | 875 | 875 | 875 | +10.4 | +1.2% | 1,584 |
| 2006/10/16 | 840.3 | 864.6 | 840.3 | 864.6 | +24.3 | +2.9% | 6,768 |
| 2006/10/13 | 840.3 | 841 | 836.8 | 840.3 | +7 | +0.8% | 1,584 |
| 2006/10/12 | 833.3 | 834 | 833.3 | 833.3 | ±0 | ±0% | 3,888 |
| 2006/10/11 | 813.2 | 833.3 | 813.2 | 833.3 | +6.9 | +0.8% | 23,472 |
| 2006/10/10 | 854.2 | 854.9 | 826.4 | 826.4 | -34.7 | -4% | 8,784 |
| 2006/10/06 | 881.9 | 881.9 | 861.1 | 861.1 | -34.7 | -3.9% | 8,640 |
| 2006/10/05 | 876.4 | 895.8 | 868.1 | 895.8 | -7 | -0.8% | 10,800 |
| 2006/10/04 | 972.2 | 972.9 | 877.1 | 902.8 | -69.4 | -7.1% | 37,728 |
| 2006/10/03 | 968.1 | 972.2 | 964.6 | 972.2 | +8.3 | +0.9% | 11,232 |
| 2006/10/02 | 923.6 | 963.9 | 923.6 | 963.9 | +52.1 | +5.7% | 15,264 |
| 2006/09/29 | 868.8 | 929.9 | 868.8 | 911.8 | +43.7 | +5% | 7,488 |
| 2006/09/28 | 868.1 | 875 | 868.1 | 868.1 | ±0 | ±0% | 19,584 |
| 2006/09/27 | 868.8 | 871.5 | 868.1 | 868.1 | -13.8 | -1.6% | 27,072 |
| 2006/09/26 | 882.6 | 885.4 | 881.3 | 881.9 | ±0 | ±0% | 16,848 |
| 2006/09/25 | 861.1 | 885.4 | 861.1 | 881.9 | +41.6 | +5% | 25,344 |
| 2006/09/22 | 817.4 | 854.2 | 816.7 | 840.3 | +41.7 | +5.2% | 30,384 |
| 2006/09/21 | 797.9 | 805.6 | 797.9 | 798.6 | ±0 | ±0% | 3,456 |
| 2006/09/20 | 797.9 | 798.6 | 791.7 | 798.6 | ±0 | ±0% | 2,880 |
| 2006/09/19 | 784.7 | 798.6 | 784.7 | 798.6 | +8.3 | +1.1% | 3,888 |
4401～
4450
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
