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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 1,304.9 | 1,381.3 | 1,304.9 | 1,354.2 | +83.4 | +6.6% | 16,128 |
| 2005/09/15 | 1,319.4 | 1,320.1 | 1,241.7 | 1,270.8 | -59.1 | -4.4% | 4,896 |
| 2005/09/14 | 1,229.2 | 1,329.9 | 1,229.2 | 1,329.9 | +100.7 | +8.2% | 19,296 |
| 2005/09/13 | 1,229.9 | 1,229.9 | 1,229.2 | 1,229.2 | -0.7 | -0.1% | 2,592 |
| 2005/09/12 | 1,229.2 | 1,229.9 | 1,229.2 | 1,229.9 | +0.7 | +0.1% | 2,736 |
| 2005/09/09 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | - | - | 2,160 |
| 2005/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/07 | 1,221.5 | 1,222.2 | 1,221.5 | 1,222.2 | -3.5 | -0.3% | 864 |
| 2005/09/06 | 1,222.2 | 1,225.7 | 1,216 | 1,225.7 | +3.5 | +0.3% | 6,336 |
| 2005/09/05 | 1,215.3 | 1,229.2 | 1,215.3 | 1,222.2 | ±0 | ±0% | 3,456 |
| 2005/09/02 | 1,229.2 | 1,229.2 | 1,215.3 | 1,222.2 | -7 | -0.6% | 2,592 |
| 2005/09/01 | 1,236.1 | 1,236.1 | 1,229.2 | 1,229.2 | -6.9 | -0.6% | 1,008 |
| 2005/08/31 | 1,236.1 | 1,236.8 | 1,236.1 | 1,236.1 | -7 | -0.6% | 2,304 |
| 2005/08/30 | 1,243.1 | 1,243.1 | 1,243.1 | 1,243.1 | -6.9 | -0.6% | 144 |
| 2005/08/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 720 |
| 2005/08/26 | 1,270.8 | 1,270.8 | 1,249.3 | 1,250 | -20.8 | -1.6% | 1,008 |
| 2005/08/25 | 1,265.3 | 1,270.8 | 1,263.9 | 1,270.8 | - | - | 720 |
| 2005/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/23 | 1,273.6 | 1,312.5 | 1,263.9 | 1,263.9 | - | - | 6,912 |
| 2005/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/19 | 1,268.1 | 1,272.2 | 1,267.4 | 1,270.8 | +2 | +0.2% | 5,616 |
| 2005/08/18 | 1,268.8 | 1,268.8 | 1,268.1 | 1,268.8 | - | - | 1,296 |
| 2005/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/16 | 1,256.3 | 1,256.9 | 1,256.3 | 1,256.3 | -14.5 | -1.1% | 3,600 |
| 2005/08/15 | 1,259 | 1,270.8 | 1,250.7 | 1,270.8 | +20.8 | +1.7% | 6,624 |
| 2005/08/12 | 1,249.3 | 1,250 | 1,236.1 | 1,250 | -6.9 | -0.5% | 5,904 |
| 2005/08/11 | 1,256.9 | 1,256.9 | 1,256.9 | 1,256.9 | +13.8 | +1.1% | 288 |
| 2005/08/10 | 1,237.5 | 1,243.1 | 1,236.1 | 1,243.1 | +7 | +0.6% | 3,312 |
| 2005/08/09 | 1,250 | 1,251.4 | 1,236.1 | 1,236.1 | -13.9 | -1.1% | 1,296 |
| 2005/08/08 | 1,277.8 | 1,277.8 | 1,249.3 | 1,250 | - | - | 14,688 |
| 2005/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/04 | 1,300 | 1,300.7 | 1,300 | 1,300 | - | - | 432 |
| 2005/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/02 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | -0.7 | -0.1% | 144 |
| 2005/08/01 | 1,309 | 1,309.7 | 1,309 | 1,309 | ±0 | ±0% | 2,160 |
| 2005/07/29 | 1,304.9 | 1,309 | 1,300.7 | 1,309 | +6.9 | +0.5% | 7,632 |
| 2005/07/28 | 1,300 | 1,309 | 1,300 | 1,302.1 | +17.4 | +1.4% | 6,336 |
| 2005/07/27 | 1,375 | 1,376.4 | 1,284.7 | 1,284.7 | -76.4 | -5.6% | 6,480 |
| 2005/07/26 | 1,357.6 | 1,361.1 | 1,357.6 | 1,361.1 | +6.9 | +0.5% | 1,584 |
| 2005/07/25 | 1,359.7 | 1,361.1 | 1,354.2 | 1,354.2 | ±0 | ±0% | 1,440 |
| 2005/07/22 | 1,355.6 | 1,355.6 | 1,353.5 | 1,354.2 | -27.7 | -2% | 3,744 |
| 2005/07/21 | 1,388.9 | 1,388.9 | 1,381.9 | 1,381.9 | -7 | -0.5% | 288 |
| 2005/07/20 | 1,360.4 | 1,420.1 | 1,354.2 | 1,388.9 | +20.8 | +1.5% | 4,032 |
| 2005/07/19 | 1,368.1 | 1,423.6 | 1,368.1 | 1,368.1 | -6.9 | -0.5% | 3,600 |
| 2005/07/15 | 1,375 | 1,376.4 | 1,375 | 1,375 | +20.8 | +1.5% | 576 |
| 2005/07/14 | 1,340.3 | 1,354.2 | 1,325 | 1,354.2 | -13.9 | -1% | 3,168 |
| 2005/07/13 | 1,367.4 | 1,368.1 | 1,367.4 | 1,368.1 | -13.8 | -1% | 1,008 |
| 2005/07/12 | 1,373.6 | 1,381.9 | 1,373.6 | 1,381.9 | ±0 | ±0% | 864 |
| 2005/07/11 | 1,368.1 | 1,388.9 | 1,368.1 | 1,381.9 | +17.3 | +1.3% | 4,032 |
| 2005/07/08 | 1,371.5 | 1,371.5 | 1,361.1 | 1,364.6 | -31.2 | -2.2% | 4,896 |
4851～
4900
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
