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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 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 |
4701～
4750
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
