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 |
|---|---|---|---|---|---|---|---|
| 2005/01/06 | 1,388.9 | 1,423.6 | 1,388.9 | 1,409.7 | +22.2 | +1.6% | 18,720 |
| 2005/01/05 | 1,374.3 | 1,388.9 | 1,374.3 | 1,387.5 | - | - | 15,840 |
| 2005/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/30 | 1,361.1 | 1,361.1 | 1,361.1 | 1,361.1 | ±0 | ±0% | 144 |
| 2004/12/29 | 1,350.7 | 1,368.1 | 1,350.7 | 1,361.1 | +10.4 | +0.8% | 15,984 |
| 2004/12/28 | 1,346.5 | 1,354.2 | 1,345.8 | 1,350.7 | +10.4 | +0.8% | 4,752 |
| 2004/12/27 | 1,347.2 | 1,368.1 | 1,338.2 | 1,340.3 | ±0 | ±0% | 29,232 |
| 2004/12/24 | 1,347.2 | 1,347.2 | 1,326.4 | 1,340.3 | +20.9 | +1.6% | 14,688 |
| 2004/12/22 | 1,409.7 | 1,409.7 | 1,312.5 | 1,319.4 | -90.3 | -6.4% | 12,816 |
| 2004/12/21 | 1,409.7 | 1,409.7 | 1,409.7 | 1,409.7 | -13.9 | -1% | 3,168 |
| 2004/12/20 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | +17.3 | +1.2% | 720 |
| 2004/12/17 | 1,423.6 | 1,423.6 | 1,388.9 | 1,406.3 | -24.3 | -1.7% | 7,488 |
| 2004/12/16 | 1,423.6 | 1,430.6 | 1,406.3 | 1,430.6 | +13.9 | +1% | 10,224 |
| 2004/12/15 | 1,423.6 | 1,437.5 | 1,416.7 | 1,416.7 | +3.5 | +0.2% | 1,872 |
| 2004/12/14 | 1,430.6 | 1,434 | 1,392.4 | 1,413.2 | -17.4 | -1.2% | 28,656 |
| 2004/12/13 | 1,399.3 | 1,430.6 | 1,381.9 | 1,430.6 | +41.7 | +3% | 4,320 |
| 2004/12/10 | 1,340.3 | 1,444.4 | 1,340.3 | 1,388.9 | +27.8 | +2% | 37,728 |
| 2004/12/09 | 1,354.2 | 1,361.1 | 1,354.2 | 1,361.1 | +6.9 | +0.5% | 2,736 |
| 2004/12/08 | 1,354.2 | 1,354.2 | 1,347.2 | 1,354.2 | -13.9 | -1% | 432 |
| 2004/12/07 | 1,395.8 | 1,395.8 | 1,368.1 | 1,368.1 | -20.8 | -1.5% | 1,584 |
| 2004/12/06 | 1,354.2 | 1,388.9 | 1,354.2 | 1,388.9 | +34.7 | +2.6% | 9,216 |
| 2004/12/03 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | -34.7 | -2.5% | 720 |
| 2004/12/02 | 1,388.9 | 1,423.6 | 1,375 | 1,388.9 | -27.8 | -2% | 2,304 |
| 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 |
5051～
5100
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 | 291,200円 | +11.7% | +9.2% | 2.06% | 15.09倍 | 1.86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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 192,300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 | 483,500円 | -0.3% | -8.8% | 3.72% | 9.11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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.29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
