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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,222.2 | 1,243.1 | 1,177.1 | 1,180.6 | -76.3 | -6.1% | 28,800 |
| 2006/02/21 | 1,241.7 | 1,270.8 | 1,180.6 | 1,256.9 | +13.8 | +1.1% | 33,408 |
| 2006/02/20 | 1,371.5 | 1,371.5 | 1,180.6 | 1,243.1 | -135.4 | -9.8% | 22,608 |
| 2006/02/17 | 1,500 | 1,500 | 1,378.5 | 1,378.5 | -128.4 | -8.5% | 10,656 |
| 2006/02/16 | 1,503.5 | 1,527.8 | 1,496.5 | 1,506.9 | -7 | -0.5% | 11,088 |
| 2006/02/15 | 1,520.8 | 1,562.5 | 1,513.9 | 1,513.9 | -6.9 | -0.5% | 12,672 |
| 2006/02/14 | 1,486.1 | 1,520.8 | 1,423.6 | 1,520.8 | +27.7 | +1.9% | 33,840 |
| 2006/02/13 | 1,666.7 | 1,670.1 | 1,458.3 | 1,493.1 | -281.2 | -15.8% | 56,016 |
| 2006/02/10 | 1,868.1 | 1,871.5 | 1,774.3 | 1,774.3 | -52.1 | -2.9% | 6,624 |
| 2006/02/09 | 1,826.4 | 1,857.6 | 1,826.4 | 1,826.4 | +3.5 | +0.2% | 6,912 |
| 2006/02/08 | 1,892.4 | 1,909.7 | 1,819.4 | 1,822.9 | -76.4 | -4% | 11,376 |
| 2006/02/07 | 1,788.2 | 1,902.8 | 1,788.2 | 1,899.3 | +111.1 | +6.2% | 15,264 |
| 2006/02/06 | 1,729.2 | 1,788.2 | 1,729.2 | 1,788.2 | +59 | +3.4% | 16,560 |
| 2006/02/03 | 1,711.8 | 1,732.6 | 1,711.8 | 1,729.2 | +7 | +0.4% | 5,904 |
| 2006/02/02 | 1,708.3 | 1,729.2 | 1,708.3 | 1,722.2 | ±0 | ±0% | 7,632 |
| 2006/02/01 | 1,736.1 | 1,760.4 | 1,718.8 | 1,722.2 | -13.9 | -0.8% | 9,216 |
| 2006/01/31 | 1,701.4 | 1,743.1 | 1,701.4 | 1,736.1 | ±0 | ±0% | 11,664 |
| 2006/01/30 | 1,805.6 | 1,819.4 | 1,666.7 | 1,736.1 | -38.2 | -2.2% | 28,656 |
| 2006/01/27 | 1,770.8 | 1,812.5 | 1,732.6 | 1,774.3 | +52.1 | +3% | 6,480 |
| 2006/01/26 | 1,805.6 | 1,805.6 | 1,722.2 | 1,722.2 | -76.4 | -4.2% | 4,464 |
| 2006/01/25 | 1,805.6 | 1,847.2 | 1,791.7 | 1,798.6 | -7 | -0.4% | 6,768 |
| 2006/01/24 | 1,802.1 | 1,805.6 | 1,736.1 | 1,805.6 | -13.8 | -0.8% | 7,776 |
| 2006/01/23 | 1,850.7 | 1,854.2 | 1,805.6 | 1,819.4 | -27.8 | -1.5% | 9,072 |
| 2006/01/20 | 1,913.2 | 1,944.4 | 1,829.9 | 1,847.2 | -62.5 | -3.3% | 26,064 |
| 2006/01/19 | 1,600.7 | 1,909.7 | 1,600.7 | 1,909.7 | +305.5 | +19% | 38,160 |
| 2006/01/18 | 1,895.8 | 1,899.3 | 1,468.8 | 1,604.2 | -298.6 | -15.7% | 39,024 |
| 2006/01/17 | 1,961.8 | 1,972.2 | 1,902.8 | 1,902.8 | -62.5 | -3.2% | 20,304 |
| 2006/01/16 | 1,958.3 | 1,979.2 | 1,927.1 | 1,965.3 | +20.9 | +1.1% | 26,352 |
| 2006/01/13 | 1,941 | 1,961.8 | 1,941 | 1,944.4 | +10.4 | +0.5% | 17,568 |
| 2006/01/12 | 1,916.7 | 1,947.9 | 1,909.7 | 1,934 | +20.8 | +1.1% | 21,168 |
| 2006/01/11 | 1,975.7 | 1,982.6 | 1,868.1 | 1,913.2 | -66 | -3.3% | 30,240 |
| 2006/01/10 | 2,069.4 | 2,076.4 | 1,975.7 | 1,979.2 | -90.2 | -4.4% | 24,624 |
| 2006/01/06 | 2,069.4 | 2,083.3 | 2,062.5 | 2,069.4 | ±0 | ±0% | 34,416 |
| 2006/01/05 | 2,048.6 | 2,083.3 | 2,048.6 | 2,069.4 | +20.8 | +1% | 35,280 |
| 2006/01/04 | 2,017.4 | 2,083.3 | 2,017.4 | 2,048.6 | +34.7 | +1.7% | 19,440 |
| 2005/12/30 | 2,010.4 | 2,017.4 | 1,996.5 | 2,013.9 | ±0 | ±0% | 32,400 |
| 2005/12/29 | 1,923.6 | 2,048.6 | 1,923.6 | 2,013.9 | +90.3 | +4.7% | 46,368 |
| 2005/12/28 | 1,697.9 | 1,944.4 | 1,697.9 | 1,923.6 | +229.2 | +13.5% | 109,872 |
| 2005/12/27 | 1,614.6 | 1,701.4 | 1,614.6 | 1,694.4 | +83.3 | +5.2% | 62,352 |
| 2005/12/26 | 1,541.7 | 1,621.5 | 1,541.7 | 1,611.1 | +72.9 | +4.7% | 40,608 |
| 2005/12/22 | 1,572.9 | 1,583.3 | 1,527.8 | 1,538.2 | -24.3 | -1.6% | 47,376 |
| 2005/12/21 | 1,506.9 | 1,576.4 | 1,506.9 | 1,562.5 | +59 | +3.9% | 15,984 |
| 2005/12/20 | 1,527.8 | 1,527.8 | 1,500 | 1,503.5 | ±0 | ±0% | 11,088 |
| 2005/12/19 | 1,475.7 | 1,503.5 | 1,475.7 | 1,503.5 | +31.3 | +2.1% | 19,728 |
| 2005/12/16 | 1,458.3 | 1,472.2 | 1,458.3 | 1,472.2 | +20.8 | +1.4% | 3,024 |
| 2005/12/15 | 1,454.9 | 1,493.1 | 1,451.4 | 1,451.4 | -6.9 | -0.5% | 14,544 |
| 2005/12/14 | 1,472.2 | 1,479.2 | 1,458.3 | 1,458.3 | -13.9 | -0.9% | 8,352 |
| 2005/12/13 | 1,458.3 | 1,493.1 | 1,458.3 | 1,472.2 | +27.8 | +1.9% | 6,624 |
| 2005/12/12 | 1,423.6 | 1,451.4 | 1,423.6 | 1,444.4 | +34.7 | +2.5% | 10,080 |
| 2005/12/09 | 1,409.7 | 1,420.1 | 1,392.4 | 1,409.7 | -13.9 | -1% | 5,184 |
4551～
4600
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
