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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,291.7 | 1,293.1 | 1,291.7 | 1,291.7 | -6.9 | -0.5% | 720 |
| 2005/06/30 | 1,284.7 | 1,298.6 | 1,284.7 | 1,298.6 | - | - | 1,584 |
| 2005/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/27 | 1,288.2 | 1,293.1 | 1,284 | 1,291.7 | +7 | +0.5% | 1,152 |
| 2005/06/24 | 1,277.8 | 1,284.7 | 1,277.8 | 1,284.7 | ±0 | ±0% | 1,440 |
| 2005/06/23 | 1,291 | 1,291.7 | 1,284 | 1,284.7 | -7 | -0.5% | 10,368 |
| 2005/06/22 | 1,265.3 | 1,291.7 | 1,263.9 | 1,291.7 | +34.1 | +2.7% | 10,368 |
| 2005/06/21 | 1,256.9 | 1,261.8 | 1,256.9 | 1,257.6 | +7.6 | +0.6% | 7,920 |
| 2005/06/20 | 1,236.1 | 1,250 | 1,236.1 | 1,250 | +20.8 | +1.7% | 2,304 |
| 2005/06/17 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | +13.9 | +1.1% | 1,584 |
| 2005/06/16 | 1,211.1 | 1,229.2 | 1,211.1 | 1,215.3 | +10.4 | +0.9% | 9,504 |
| 2005/06/15 | 1,204.2 | 1,208.3 | 1,194.4 | 1,204.9 | -3.4 | -0.3% | 5,328 |
| 2005/06/14 | 1,242.4 | 1,243.1 | 1,208.3 | 1,208.3 | -41.7 | -3.3% | 3,168 |
| 2005/06/13 | 1,270.8 | 1,270.8 | 1,250 | 1,250 | -34.7 | -2.7% | 2,736 |
| 2005/06/10 | 1,284.7 | 1,284.7 | 1,270.8 | 1,284.7 | ±0 | ±0% | 5,616 |
| 2005/06/09 | 1,277.8 | 1,284.7 | 1,277.8 | 1,284.7 | +6.9 | +0.5% | 4,032 |
| 2005/06/08 | 1,284.7 | 1,286.1 | 1,277.8 | 1,277.8 | -1.4 | -0.1% | 4,464 |
| 2005/06/07 | 1,277.1 | 1,279.2 | 1,277.1 | 1,279.2 | +11.8 | +0.9% | 9,216 |
| 2005/06/06 | 1,267.4 | 1,267.4 | 1,263.9 | 1,267.4 | +24.3 | +2% | 5,904 |
| 2005/06/03 | 1,263.9 | 1,263.9 | 1,229.9 | 1,243.1 | -20.8 | -1.6% | 3,456 |
| 2005/06/02 | 1,250 | 1,263.9 | 1,250 | 1,263.9 | +13.9 | +1.1% | 720 |
| 2005/06/01 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,880 |
| 2005/05/31 | 1,236.1 | 1,274.3 | 1,236.1 | 1,250 | +13.9 | +1.1% | 5,040 |
| 2005/05/30 | 1,236.1 | 1,239.6 | 1,236.1 | 1,236.1 | ±0 | ±0% | 5,904 |
| 2005/05/27 | 1,248.6 | 1,250 | 1,229.2 | 1,236.1 | -13.9 | -1.1% | 8,352 |
| 2005/05/26 | 1,250 | 1,250 | 1,247.2 | 1,250 | ±0 | ±0% | 11,664 |
| 2005/05/25 | 1,250 | 1,250 | 1,243.1 | 1,250 | ±0 | ±0% | 25,776 |
| 2005/05/24 | 1,225.7 | 1,250 | 1,225.7 | 1,250 | +20.8 | +1.7% | 7,632 |
| 2005/05/23 | 1,215.3 | 1,229.2 | 1,215.3 | 1,229.2 | +13.9 | +1.1% | 7,920 |
| 2005/05/20 | 1,194.4 | 1,229.2 | 1,194.4 | 1,215.3 | +13.9 | +1.2% | 4,032 |
| 2005/05/19 | 1,179.9 | 1,225.7 | 1,179.9 | 1,201.4 | +48.6 | +4.2% | 11,808 |
| 2005/05/18 | 1,152.8 | 1,152.8 | 1,152.8 | 1,152.8 | ±0 | ±0% | 1,152 |
| 2005/05/17 | 1,225.7 | 1,225.7 | 1,150.7 | 1,152.8 | -72.9 | -5.9% | 22,608 |
| 2005/05/16 | 1,225 | 1,229.2 | 1,222.2 | 1,225.7 | ±0 | ±0% | 5,760 |
| 2005/05/13 | 1,235.4 | 1,250 | 1,225.7 | 1,225.7 | -10.4 | -0.8% | 7,776 |
| 2005/05/12 | 1,236.1 | 1,236.1 | 1,234.7 | 1,236.1 | +13.2 | +1.1% | 2,016 |
| 2005/05/11 | 1,232.6 | 1,250 | 1,222.9 | 1,222.9 | -2.8 | -0.2% | 5,040 |
| 2005/05/10 | 1,229.2 | 1,229.2 | 1,222.2 | 1,225.7 | -13.9 | -1.1% | 2,592 |
| 2005/05/09 | 1,229.2 | 1,250 | 1,229.2 | 1,239.6 | -3.5 | -0.3% | 864 |
| 2005/05/06 | 1,243.1 | 1,243.1 | 1,243.1 | 1,243.1 | -3.4 | -0.3% | 144 |
| 2005/05/02 | 1,246.5 | 1,246.5 | 1,246.5 | 1,246.5 | +10.4 | +0.8% | 144 |
| 2005/04/28 | 1,236.1 | 1,236.1 | 1,236.1 | 1,236.1 | ±0 | ±0% | 144 |
| 2005/04/27 | 1,236.1 | 1,236.1 | 1,236.1 | 1,236.1 | +6.9 | +0.6% | 432 |
| 2005/04/26 | 1,222.2 | 1,229.2 | 1,222.2 | 1,229.2 | +7 | +0.6% | 5,904 |
| 2005/04/25 | 1,218.1 | 1,222.2 | 1,218.1 | 1,222.2 | ±0 | ±0% | 1,296 |
| 2005/04/22 | 1,222.2 | 1,222.2 | 1,222.2 | 1,222.2 | ±0 | ±0% | 4,032 |
| 2005/04/21 | 1,222.2 | 1,222.2 | 1,220.8 | 1,222.2 | - | - | 1,872 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 1,221.5 | 1,236.1 | 1,218.8 | 1,236.1 | +14.6 | +1.2% | 3,312 |
4751～
4800
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
