サマンサタバサジャパンリミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 95,200 | 96,700 | 90,100 | 93,500 | -3,200 | -3.3% | 2,135 |
| 2010/06/17 | 99,400 | 103,600 | 95,000 | 96,700 | -3,900 | -3.9% | 3,904 |
| 2010/06/16 | 104,200 | 104,700 | 98,600 | 100,600 | +2,400 | +2.4% | 4,031 |
| 2010/06/15 | 103,000 | 105,500 | 97,300 | 98,200 | -2,700 | -2.7% | 8,095 |
| 2010/06/14 | 90,000 | 100,900 | 90,000 | 100,900 | +15,000 | +17.5% | 8,016 |
| 2010/06/11 | 83,400 | 87,500 | 82,400 | 85,900 | +4,300 | +5.3% | 2,885 |
| 2010/06/10 | 82,000 | 82,700 | 78,800 | 81,600 | +1,700 | +2.1% | 808 |
| 2010/06/09 | 83,400 | 83,600 | 78,500 | 79,900 | -2,000 | -2.4% | 1,206 |
| 2010/06/08 | 79,200 | 84,300 | 79,200 | 81,900 | +3,400 | +4.3% | 1,698 |
| 2010/06/07 | 80,600 | 82,000 | 78,000 | 78,500 | -5,100 | -6.1% | 1,173 |
| 2010/06/04 | 84,100 | 86,400 | 83,000 | 83,600 | -1,700 | -2% | 1,228 |
| 2010/06/03 | 87,000 | 88,900 | 84,300 | 85,300 | +2,000 | +2.4% | 1,988 |
| 2010/06/02 | 82,000 | 90,000 | 81,000 | 83,300 | +800 | +1% | 3,769 |
| 2010/06/01 | 85,900 | 85,900 | 80,500 | 82,500 | -2,900 | -3.4% | 1,906 |
| 2010/05/31 | 78,000 | 87,200 | 77,100 | 85,400 | +7,100 | +9.1% | 3,373 |
| 2010/05/28 | 83,000 | 83,700 | 78,100 | 78,300 | -700 | -0.9% | 2,588 |
| 2010/05/27 | 71,300 | 80,900 | 69,200 | 79,000 | +6,200 | +8.5% | 2,395 |
| 2010/05/26 | 75,900 | 76,900 | 68,500 | 72,800 | -100 | -0.1% | 1,970 |
| 2010/05/25 | 84,700 | 85,900 | 72,400 | 72,900 | -11,600 | -13.7% | 2,493 |
| 2010/05/24 | 86,400 | 89,000 | 83,000 | 84,500 | -400 | -0.5% | 1,926 |
| 2010/05/21 | 82,600 | 87,400 | 81,100 | 84,900 | -2,200 | -2.5% | 1,793 |
| 2010/05/20 | 86,500 | 93,400 | 85,200 | 87,100 | -2,400 | -2.7% | 3,689 |
| 2010/05/19 | 76,200 | 91,200 | 73,300 | 89,500 | +11,800 | +15.2% | 4,017 |
| 2010/05/18 | 83,100 | 85,600 | 75,700 | 77,700 | -5,300 | -6.4% | 2,417 |
| 2010/05/17 | 89,300 | 92,700 | 81,800 | 83,000 | -7,800 | -8.6% | 1,896 |
| 2010/05/14 | 95,700 | 95,900 | 90,100 | 90,800 | -6,400 | -6.6% | 1,490 |
| 2010/05/13 | 92,200 | 99,000 | 88,000 | 97,200 | +8,000 | +9% | 2,582 |
| 2010/05/12 | 96,500 | 98,500 | 82,600 | 89,200 | -5,800 | -6.1% | 2,085 |
| 2010/05/11 | 104,000 | 108,200 | 95,000 | 95,000 | -8,500 | -8.2% | 2,108 |
| 2010/05/10 | 96,000 | 107,800 | 96,000 | 103,500 | +7,100 | +7.4% | 3,046 |
| 2010/05/07 | 95,100 | 99,000 | 90,100 | 96,400 | -7,700 | -7.4% | 3,496 |
| 2010/05/06 | 110,900 | 112,000 | 104,100 | 104,100 | -9,800 | -8.6% | 1,887 |
| 2010/04/30 | 116,900 | 118,800 | 113,000 | 113,900 | -1,600 | -1.4% | 1,946 |
| 2010/04/28 | 115,900 | 119,200 | 115,000 | 115,500 | -3,400 | -2.9% | 1,982 |
| 2010/04/27 | 118,200 | 125,000 | 114,200 | 118,900 | +700 | +0.6% | 4,523 |
| 2010/04/26 | 122,800 | 124,000 | 117,100 | 118,200 | -3,300 | -2.7% | 2,501 |
| 2010/04/23 | 128,200 | 129,500 | 120,200 | 121,500 | -2,500 | -2% | 4,873 |
| 2010/04/22 | 112,000 | 124,000 | 110,500 | 124,000 | +10,000 | +8.8% | 5,743 |
| 2010/04/21 | 110,000 | 119,100 | 107,500 | 114,000 | +10,000 | +9.6% | 5,425 |
| 2010/04/20 | 120,800 | 122,300 | 101,000 | 104,000 | -18,500 | -15.1% | 5,369 |
| 2010/04/19 | 120,000 | 126,800 | 112,400 | 122,500 | +4,100 | +3.5% | 8,112 |
| 2010/04/16 | 127,000 | 132,500 | 118,100 | 118,400 | -5,600 | -4.5% | 6,658 |
| 2010/04/15 | 122,000 | 141,000 | 122,000 | 124,000 | +1,300 | +1.1% | 13,457 |
| 2010/04/14 | 104,000 | 132,500 | 102,600 | 122,700 | +17,300 | +16.4% | 15,389 |
| 2010/04/13 | 90,300 | 105,500 | 88,500 | 105,400 | +14,600 | +16.1% | 11,140 |
| 2010/04/12 | 89,900 | 94,000 | 88,500 | 90,800 | -2,100 | -2.3% | 3,166 |
| 2010/04/09 | 97,400 | 99,500 | 90,800 | 92,900 | -3,000 | -3.1% | 9,088 |
| 2010/04/08 | 94,400 | 95,900 | 93,000 | 95,900 | +15,000 | +18.5% | 4,238 |
| 2010/04/07 | 77,600 | 83,600 | 76,500 | 80,900 | +4,500 | +5.9% | 4,004 |
| 2010/04/06 | 79,000 | 84,600 | 75,500 | 76,400 | -3,600 | -4.5% | 4,110 |
3401～
3450
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「サマンサＪＰ」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 |
|---|---|---|---|---|---|---|---|---|
| サマンサＪＰ | 6,000円 | -11.7% | - | 0.00% | - | -2.57倍 |
|
ＳＰＡで「サマンサタバサ」のバッグ。経営不振続き、親会社コナカが完全子会社化で上場廃止へ |
| Ｂ＆Ｐ | 175,000円 | +7.1% | +8.6% | 2.86% | 12.11倍 | 1.28倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| トーイン | 63,100円 | +6.4% | +607.3% | 2.77% | 6.52倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| ピープル | 88,400円 | -53.3% | -80.0% | 1.13% | 55.25倍 | 1.61倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| クロスフォー | 21,900円 | +13.1% | - | 0.16% | 123.73倍 | 2.15倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
市場注目の銘柄
チャート関連のコラム
