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 |
|---|---|---|---|---|---|---|---|
| 2006/12/06 | 868.1 | 895.8 | 863.9 | 895.8 | +59 | +7.1% | 10,512 |
| 2006/12/05 | 836.8 | 868.1 | 834 | 836.8 | -31.3 | -3.6% | 6,624 |
| 2006/12/04 | 909 | 910.4 | 868.1 | 868.1 | -34.7 | -3.8% | 6,912 |
| 2006/12/01 | 832.6 | 930.6 | 832.6 | 902.8 | +83.4 | +10.2% | 20,880 |
| 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 |
4551～
4600
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
