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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,306.9 | 1,310.4 | 1,290.3 | 1,291.7 | -27.7 | -2.1% | 5,040 |
| 2005/03/18 | 1,298.6 | 1,319.4 | 1,295.8 | 1,319.4 | +21.5 | +1.7% | 6,192 |
| 2005/03/17 | 1,270.1 | 1,297.9 | 1,269.4 | 1,297.9 | +28.5 | +2.2% | 4,320 |
| 2005/03/16 | 1,270.8 | 1,270.8 | 1,268.1 | 1,269.4 | -1.4 | -0.1% | 5,760 |
| 2005/03/15 | 1,263.9 | 1,270.8 | 1,256.9 | 1,270.8 | +20.8 | +1.7% | 4,896 |
| 2005/03/14 | 1,256.9 | 1,256.9 | 1,248.6 | 1,250 | ±0 | ±0% | 15,408 |
| 2005/03/11 | 1,259 | 1,260.4 | 1,250 | 1,250 | -7.6 | -0.6% | 16,704 |
| 2005/03/10 | 1,246.5 | 1,259 | 1,246.5 | 1,257.6 | +14.5 | +1.2% | 40,896 |
| 2005/03/09 | 1,222.2 | 1,247.9 | 1,219.4 | 1,243.1 | +19.5 | +1.6% | 57,024 |
| 2005/03/08 | 1,263.9 | 1,263.9 | 1,216.7 | 1,223.6 | -40.3 | -3.2% | 35,424 |
| 2005/03/07 | 1,291 | 1,291.7 | 1,263.9 | 1,263.9 | -26.4 | -2% | 25,344 |
| 2005/03/04 | 1,304.9 | 1,305.6 | 1,290.3 | 1,290.3 | -8.3 | -0.6% | 26,784 |
| 2005/03/03 | 1,319.4 | 1,319.4 | 1,298.6 | 1,298.6 | -20.8 | -1.6% | 14,256 |
| 2005/03/02 | 1,319.4 | 1,320.8 | 1,319.4 | 1,319.4 | ±0 | ±0% | 13,968 |
| 2005/03/01 | 1,333.3 | 1,336.8 | 1,319.4 | 1,319.4 | -13.9 | -1% | 23,616 |
| 2005/02/28 | 1,361.1 | 1,361.1 | 1,333.3 | 1,333.3 | -20.9 | -1.5% | 4,032 |
| 2005/02/25 | 1,302.1 | 1,361.1 | 1,302.1 | 1,354.2 | +59.1 | +4.6% | 13,536 |
| 2005/02/24 | 1,298.6 | 1,298.6 | 1,288.2 | 1,295.1 | -3.5 | -0.3% | 7,200 |
| 2005/02/23 | 1,319.4 | 1,319.4 | 1,297.2 | 1,298.6 | -20.8 | -1.6% | 14,688 |
| 2005/02/22 | 1,333.3 | 1,334.7 | 1,319.4 | 1,319.4 | -13.9 | -1% | 4,896 |
| 2005/02/21 | 1,349.3 | 1,357.6 | 1,333.3 | 1,333.3 | +6.9 | +0.5% | 33,120 |
| 2005/02/18 | 1,364.6 | 1,364.6 | 1,319.4 | 1,326.4 | -38.2 | -2.8% | 9,504 |
| 2005/02/17 | 1,364.6 | 1,364.6 | 1,364.6 | 1,364.6 | - | - | 2,160 |
| 2005/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/15 | 1,347.2 | 1,361.1 | 1,347.2 | 1,361.1 | +20.8 | +1.6% | 3,168 |
| 2005/02/14 | 1,322.9 | 1,340.3 | 1,322.9 | 1,340.3 | +17.4 | +1.3% | 2,016 |
| 2005/02/10 | 1,319.4 | 1,322.9 | 1,319.4 | 1,322.9 | +3.5 | +0.3% | 2,016 |
| 2005/02/09 | 1,319.4 | 1,320.1 | 1,319.4 | 1,319.4 | ±0 | ±0% | 1,440 |
| 2005/02/08 | 1,319.4 | 1,319.4 | 1,314.6 | 1,319.4 | ±0 | ±0% | 15,552 |
| 2005/02/07 | 1,322.9 | 1,326.4 | 1,319.4 | 1,319.4 | ±0 | ±0% | 7,344 |
| 2005/02/04 | 1,312.5 | 1,319.4 | 1,312.5 | 1,319.4 | -7 | -0.5% | 7,488 |
| 2005/02/03 | 1,354.2 | 1,354.2 | 1,319.4 | 1,326.4 | -27.8 | -2.1% | 9,648 |
| 2005/02/02 | 1,354.2 | 1,354.9 | 1,354.2 | 1,354.2 | -20.8 | -1.5% | 4,032 |
| 2005/02/01 | 1,371.5 | 1,375 | 1,371.5 | 1,375 | -6.9 | -0.5% | 864 |
| 2005/01/31 | 1,368.8 | 1,381.9 | 1,368.8 | 1,381.9 | +13.8 | +1% | 3,312 |
| 2005/01/28 | 1,388.2 | 1,388.9 | 1,347.2 | 1,368.1 | -104.1 | -7.1% | 48,240 |
| 2005/01/27 | 1,472.2 | 1,472.2 | 1,458.3 | 1,472.2 | +13.9 | +1% | 3,312 |
| 2005/01/26 | 1,486.1 | 1,489.6 | 1,454.9 | 1,458.3 | -27.8 | -1.9% | 4,464 |
| 2005/01/25 | 1,486.1 | 1,493.1 | 1,472.2 | 1,486.1 | ±0 | ±0% | 4,176 |
| 2005/01/24 | 1,479.2 | 1,527.8 | 1,479.2 | 1,486.1 | +20.8 | +1.4% | 4,752 |
| 2005/01/21 | 1,454.9 | 1,465.3 | 1,447.9 | 1,465.3 | +7 | +0.5% | 6,624 |
| 2005/01/20 | 1,430.6 | 1,458.3 | 1,427.1 | 1,458.3 | +27.7 | +1.9% | 25,632 |
| 2005/01/19 | 1,409.7 | 1,451.4 | 1,409.7 | 1,430.6 | +7 | +0.5% | 24,048 |
| 2005/01/18 | 1,430.6 | 1,434 | 1,423.6 | 1,423.6 | -7 | -0.5% | 18,000 |
| 2005/01/17 | 1,434 | 1,437.5 | 1,423.6 | 1,430.6 | -24.3 | -1.7% | 7,920 |
| 2005/01/14 | 1,458.3 | 1,461.8 | 1,437.5 | 1,454.9 | -3.4 | -0.2% | 5,184 |
| 2005/01/13 | 1,486.1 | 1,486.1 | 1,437.5 | 1,458.3 | -31.3 | -2.1% | 4,464 |
| 2005/01/12 | 1,548.6 | 1,548.6 | 1,489.6 | 1,489.6 | -59 | -3.8% | 5,472 |
| 2005/01/11 | 1,458.3 | 1,576.4 | 1,458.3 | 1,548.6 | +111.1 | +7.7% | 25,776 |
| 2005/01/07 | 1,423.6 | 1,437.5 | 1,423.6 | 1,437.5 | +27.8 | +2% | 4,176 |
5001～
5050
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
