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 |
|---|---|---|---|---|---|---|---|
| 2005/06/06 | 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 |
| 2005/04/18 | 1,241 | 1,241.7 | 1,221.5 | 1,221.5 | - | - | 3,024 |
| 2005/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/14 | 1,250 | 1,250 | 1,250 | 1,250 | -6.9 | -0.5% | 720 |
| 2005/04/13 | 1,263.9 | 1,263.9 | 1,256.9 | 1,256.9 | -7 | -0.6% | 1,152 |
| 2005/04/12 | 1,243.1 | 1,263.9 | 1,243.1 | 1,263.9 | +27.8 | +2.2% | 1,440 |
| 2005/04/11 | 1,236.1 | 1,236.1 | 1,236.1 | 1,236.1 | ±0 | ±0% | 720 |
| 2005/04/08 | 1,229.2 | 1,236.1 | 1,229.2 | 1,236.1 | ±0 | ±0% | 1,872 |
| 2005/04/07 | 1,229.2 | 1,236.1 | 1,229.2 | 1,236.1 | -13.9 | -1.1% | 2,016 |
| 2005/04/06 | 1,250 | 1,250 | 1,250 | 1,250 | +6.9 | +0.6% | 432 |
| 2005/04/05 | 1,243.1 | 1,243.1 | 1,243.1 | 1,243.1 | +24.3 | +2% | 1,584 |
| 2005/04/04 | 1,246.5 | 1,247.2 | 1,218.8 | 1,218.8 | -31.2 | -2.5% | 8,064 |
| 2005/04/01 | 1,270.8 | 1,270.8 | 1,222.2 | 1,250 | -26.4 | -2.1% | 13,248 |
| 2005/03/31 | 1,284.7 | 1,284.7 | 1,276.4 | 1,276.4 | -8.3 | -0.6% | 9,792 |
| 2005/03/30 | 1,284.7 | 1,285.4 | 1,284.7 | 1,284.7 | -7 | -0.5% | 864 |
| 2005/03/29 | 1,262.5 | 1,291.7 | 1,262.5 | 1,291.7 | +26.4 | +2.1% | 11,376 |
| 2005/03/28 | 1,263.9 | 1,266.7 | 1,263.9 | 1,265.3 | +15.3 | +1.2% | 1,584 |
| 2005/03/25 | 1,265.3 | 1,265.3 | 1,244.4 | 1,250 | -6.9 | -0.5% | 4,176 |
| 2005/03/24 | 1,243.1 | 1,256.9 | 1,243.1 | 1,256.9 | -13.9 | -1.1% | 2,304 |
| 2005/03/23 | 1,281.9 | 1,284.7 | 1,270.8 | 1,270.8 | -20.9 | -1.6% | 2,880 |
4951～
5000
件表示中 / 5938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 | 293,000円 | +11.7% | +9.2% | 2.05% | 15.18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 |
| 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 |
| テクノスマート | 192,200円 | -7.3% | -15.6% | 4.58% | 11.05倍 | 1.13倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 481,500円 | -0.3% | -8.8% | 3.74% | 9.07倍 | 0.72倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| ＹＵＳＨＩＮ | 63,200円 | -4.3% | -13.2% | 3.16% | 14.34倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
