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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,153.5 | 1,159 | 1,152.8 | 1,153.5 | -6.2 | -0.5% | 4,464 |
| 2006/05/08 | 1,159.7 | 1,166.7 | 1,149.3 | 1,159.7 | ±0 | ±0% | 16,992 |
| 2006/05/02 | 1,166.7 | 1,169.4 | 1,156.3 | 1,159.7 | -9.7 | -0.8% | 12,960 |
| 2006/05/01 | 1,173.6 | 1,173.6 | 1,166.7 | 1,169.4 | -0.7 | -0.1% | 11,376 |
| 2006/04/28 | 1,170.1 | 1,180.6 | 1,166.7 | 1,170.1 | ±0 | ±0% | 10,656 |
| 2006/04/27 | 1,171.5 | 1,172.9 | 1,159.7 | 1,170.1 | +10.4 | +0.9% | 16,560 |
| 2006/04/26 | 1,167.4 | 1,168.1 | 1,145.8 | 1,159.7 | -7 | -0.6% | 10,080 |
| 2006/04/25 | 1,159.7 | 1,167.4 | 1,159.7 | 1,166.7 | +7 | +0.6% | 9,504 |
| 2006/04/24 | 1,176.4 | 1,177.1 | 1,152.8 | 1,159.7 | -16.7 | -1.4% | 25,920 |
| 2006/04/21 | 1,191 | 1,191.7 | 1,176.4 | 1,176.4 | -14.6 | -1.2% | 43,920 |
| 2006/04/20 | 1,229.2 | 1,229.2 | 1,181.3 | 1,191 | -31.2 | -2.6% | 29,376 |
| 2006/04/19 | 1,229.2 | 1,236.1 | 1,222.2 | 1,222.2 | -7 | -0.6% | 12,960 |
| 2006/04/18 | 1,234.7 | 1,239.6 | 1,219.4 | 1,229.2 | -6.9 | -0.6% | 12,096 |
| 2006/04/17 | 1,249.3 | 1,250 | 1,232.6 | 1,236.1 | -3.5 | -0.3% | 29,664 |
| 2006/04/14 | 1,246.5 | 1,250 | 1,239.6 | 1,239.6 | ±0 | ±0% | 31,104 |
| 2006/04/13 | 1,250 | 1,256.9 | 1,239.6 | 1,239.6 | +3.5 | +0.3% | 52,272 |
| 2006/04/12 | 1,297.9 | 1,298.6 | 1,229.2 | 1,236.1 | -48.6 | -3.8% | 35,424 |
| 2006/04/11 | 1,305.6 | 1,305.6 | 1,277.8 | 1,284.7 | -20.9 | -1.6% | 16,416 |
| 2006/04/10 | 1,306.3 | 1,312.5 | 1,299.3 | 1,305.6 | ±0 | ±0% | 14,544 |
| 2006/04/07 | 1,318.1 | 1,319.4 | 1,298.6 | 1,305.6 | -6.9 | -0.5% | 21,888 |
| 2006/04/06 | 1,313.9 | 1,319.4 | 1,304.9 | 1,312.5 | ±0 | ±0% | 21,600 |
| 2006/04/05 | 1,339.6 | 1,339.6 | 1,311.1 | 1,312.5 | -20.8 | -1.6% | 36,000 |
| 2006/04/04 | 1,328.5 | 1,340.3 | 1,326.4 | 1,333.3 | +13.9 | +1.1% | 34,704 |
| 2006/04/03 | 1,339.6 | 1,340.3 | 1,316 | 1,319.4 | -20.9 | -1.6% | 27,936 |
| 2006/03/31 | 1,340.3 | 1,341 | 1,319.4 | 1,340.3 | ±0 | ±0% | 10,224 |
| 2006/03/30 | 1,368.1 | 1,368.1 | 1,339.6 | 1,340.3 | -20.8 | -1.5% | 43,344 |
| 2006/03/29 | 1,333.3 | 1,375 | 1,333.3 | 1,361.1 | +41.7 | +3.2% | 23,472 |
| 2006/03/28 | 1,312.5 | 1,320.1 | 1,312.5 | 1,319.4 | +4.1 | +0.3% | 5,760 |
| 2006/03/27 | 1,287.5 | 1,319.4 | 1,287.5 | 1,315.3 | +26.4 | +2% | 47,088 |
| 2006/03/24 | 1,284.7 | 1,289.6 | 1,284.7 | 1,288.9 | +4.2 | +0.3% | 7,632 |
| 2006/03/23 | 1,284 | 1,288.2 | 1,284 | 1,284.7 | ±0 | ±0% | 55,296 |
| 2006/03/22 | 1,298.6 | 1,298.6 | 1,284 | 1,284.7 | -13.9 | -1.1% | 4,752 |
| 2006/03/20 | 1,322.9 | 1,323.6 | 1,284.7 | 1,298.6 | -24.3 | -1.8% | 6,912 |
| 2006/03/17 | 1,354.2 | 1,354.9 | 1,312.5 | 1,322.9 | -19.5 | -1.5% | 46,656 |
| 2006/03/16 | 1,297.2 | 1,347.2 | 1,297.2 | 1,342.4 | +45.2 | +3.5% | 15,408 |
| 2006/03/15 | 1,285.4 | 1,302.8 | 1,284.7 | 1,297.2 | +11.8 | +0.9% | 10,656 |
| 2006/03/14 | 1,284 | 1,292.4 | 1,277.8 | 1,285.4 | +4.1 | +0.3% | 6,048 |
| 2006/03/13 | 1,263.9 | 1,284 | 1,263.9 | 1,281.3 | +20.9 | +1.7% | 3,888 |
| 2006/03/10 | 1,252.8 | 1,284.7 | 1,250 | 1,260.4 | +11.1 | +0.9% | 3,024 |
| 2006/03/09 | 1,253.5 | 1,256.3 | 1,249.3 | 1,249.3 | -4.2 | -0.3% | 7,920 |
| 2006/03/08 | 1,250 | 1,253.5 | 1,250 | 1,253.5 | +3.5 | +0.3% | 2,304 |
| 2006/03/07 | 1,242.4 | 1,250 | 1,242.4 | 1,250 | +9.7 | +0.8% | 7,056 |
| 2006/03/06 | 1,248.6 | 1,249.3 | 1,239.6 | 1,240.3 | -14.6 | -1.2% | 10,944 |
| 2006/03/03 | 1,250.7 | 1,261.8 | 1,250.7 | 1,254.9 | -8.3 | -0.7% | 10,512 |
| 2006/03/02 | 1,291.7 | 1,291.7 | 1,263.2 | 1,263.2 | -21.5 | -1.7% | 8,208 |
| 2006/03/01 | 1,280.6 | 1,284.7 | 1,250 | 1,284.7 | +3.4 | +0.3% | 21,024 |
| 2006/02/28 | 1,326.4 | 1,327.1 | 1,263.9 | 1,281.3 | -37.5 | -2.8% | 30,528 |
| 2006/02/27 | 1,305.6 | 1,333.3 | 1,305.6 | 1,318.8 | +54.9 | +4.3% | 66,528 |
| 2006/02/24 | 1,250 | 1,270.8 | 1,236.1 | 1,263.9 | +13.2 | +1.1% | 82,224 |
| 2006/02/23 | 1,187.5 | 1,250.7 | 1,187.5 | 1,250.7 | +70.1 | +5.9% | 55,008 |
4501～
4550
件表示中 / 5715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 | 347,500円 | +15.8% | +7.3% | 1.29% | 18.24倍 | 2.27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 |
| 西電機 | 186,200円 | +4.1% | +6.7% | 4.51% | 13.52倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 金銭機 | 94,600円 | +18.6% | +9.3% | 2.96% | 8.22倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 日 工 | 68,800円 | +8.9% | +21.3% | 4.36% | 15.53倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 小池工 | 603,000円 | +1.2% | -6.8% | 3.32% | 9.42倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
