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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 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 |
| 2004/09/15 | 1,493.1 | 1,500 | 1,430.6 | 1,430.6 | - | - | 7,200 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/13 | 1,493.1 | 1,500 | 1,493.1 | 1,500 | ±0 | ±0% | 5,760 |
| 2004/09/10 | 1,500 | 1,500 | 1,500 | 1,500 | -20.8 | -1.4% | 4,320 |
| 2004/09/09 | 1,520.8 | 1,520.8 | 1,520.8 | 1,520.8 | ±0 | ±0% | 1,440 |
| 2004/09/08 | 1,500 | 1,520.8 | 1,500 | 1,520.8 | +34.7 | +2.3% | 2,880 |
| 2004/09/07 | 1,486.1 | 1,486.1 | 1,486.1 | 1,486.1 | +13.9 | +0.9% | 1,440 |
| 2004/09/06 | 1,472.2 | 1,472.2 | 1,472.2 | 1,472.2 | +13.9 | +1% | 2,880 |
4901～
4950
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
