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 |
---|---|---|---|---|---|---|---|
2004/12/01 | 1,388.9 | 1,416.7 | 1,388.9 | 1,416.7 | ±0 | ±0% | 4,608 |
2004/11/30 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | ±0 | ±0% | 1,440 |
2004/11/29 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | -13.9 | -1% | 1,440 |
2004/11/26 | 1,430.6 | 1,430.6 | 1,430.6 | 1,430.6 | ±0 | ±0% | 4,320 |
2004/11/25 | 1,437.5 | 1,437.5 | 1,430.6 | 1,430.6 | - | - | 4,320 |
2004/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/22 | 1,444.4 | 1,444.4 | 1,444.4 | 1,444.4 | ±0 | ±0% | 1,440 |
2004/11/19 | 1,430.6 | 1,444.4 | 1,423.6 | 1,444.4 | +13.8 | +1% | 4,320 |
2004/11/18 | 1,430.6 | 1,430.6 | 1,430.6 | 1,430.6 | +13.9 | +1% | 2,880 |
2004/11/17 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | -6.9 | -0.5% | 1,440 |
2004/11/16 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | - | - | 1,440 |
2004/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/12 | 1,423.6 | 1,430.6 | 1,423.6 | 1,430.6 | - | - | 2,880 |
2004/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/10 | 1,423.6 | 1,430.6 | 1,423.6 | 1,430.6 | ±0 | ±0% | 4,320 |
2004/11/09 | 1,430.6 | 1,430.6 | 1,430.6 | 1,430.6 | - | - | 1,440 |
2004/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/05 | 1,416.7 | 1,430.6 | 1,416.7 | 1,430.6 | - | - | 14,400 |
2004/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/11/02 | 1,409.7 | 1,409.7 | 1,395.8 | 1,402.8 | -13.9 | -1% | 4,320 |
2004/11/01 | 1,409.7 | 1,416.7 | 1,409.7 | 1,416.7 | ±0 | ±0% | 10,080 |
2004/10/29 | 1,416.7 | 1,416.7 | 1,409.7 | 1,416.7 | ±0 | ±0% | 8,640 |
2004/10/28 | 1,388.9 | 1,416.7 | 1,388.9 | 1,416.7 | +27.8 | +2% | 8,640 |
2004/10/27 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 1,440 |
2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/22 | 1,361.1 | 1,361.1 | 1,354.2 | 1,354.2 | -20.8 | -1.5% | 7,200 |
2004/10/21 | 1,368.1 | 1,375 | 1,368.1 | 1,375 | +20.8 | +1.5% | 2,880 |
2004/10/20 | 1,354.2 | 1,354.2 | 1,347.2 | 1,354.2 | ±0 | ±0% | 5,760 |
2004/10/19 | 1,347.2 | 1,354.2 | 1,347.2 | 1,354.2 | +34.8 | +2.6% | 18,720 |
2004/10/18 | 1,319.4 | 1,319.4 | 1,298.6 | 1,319.4 | ±0 | ±0% | 10,080 |
2004/10/15 | 1,319.4 | 1,319.4 | 1,319.4 | 1,319.4 | -41.7 | -3.1% | 2,880 |
2004/10/14 | 1,361.1 | 1,388.9 | 1,354.2 | 1,361.1 | -27.8 | -2% | 7,200 |
2004/10/13 | 1,375 | 1,388.9 | 1,375 | 1,388.9 | +13.9 | +1% | 5,760 |
2004/10/12 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 1,440 |
2004/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/07 | 1,388.9 | 1,388.9 | 1,381.9 | 1,388.9 | ±0 | ±0% | 4,320 |
2004/10/06 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 1,440 |
2004/10/05 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 2,880 |
2004/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2004/09/28 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | -13.9 | -1% | 1,440 |
2004/09/27 | 1,458.3 | 1,458.3 | 1,430.6 | 1,437.5 | -20.8 | -1.4% | 7,200 |
2004/09/24 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | -27.8 | -1.9% | 7,200 |
2004/09/22 | 1,479.2 | 1,486.1 | 1,479.2 | 1,486.1 | +27.8 | +1.9% | 2,880 |
2004/09/21 | 1,527.8 | 1,534.7 | 1,458.3 | 1,458.3 | -41.7 | -2.8% | 4,320 |
2004/09/17 | 1,500 | 1,500 | 1,500 | 1,500 | +41.7 | +2.9% | 1,440 |
2004/09/16 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | +27.7 | +1.9% | 1,440 |
4851~
4900
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