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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 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 |
| 2004/09/03 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | - | - | 1,440 |
| 2004/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/01 | 1,444.4 | 1,458.3 | 1,444.4 | 1,458.3 | +41.6 | +2.9% | 5,760 |
| 2004/08/31 | 1,409.7 | 1,416.7 | 1,409.7 | 1,416.7 | - | - | 4,320 |
| 2004/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/27 | 1,416.7 | 1,416.7 | 1,416.7 | 1,416.7 | +55.6 | +4.1% | 1,440 |
| 2004/08/26 | 1,458.3 | 1,458.3 | 1,354.2 | 1,361.1 | -97.2 | -6.7% | 18,720 |
| 2004/08/25 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | - | - | 1,440 |
| 2004/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/23 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 5,760 |
| 2004/08/20 | 1,451.4 | 1,465.3 | 1,451.4 | 1,458.3 | - | - | 5,760 |
| 2004/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/17 | 1,458.3 | 1,493.1 | 1,458.3 | 1,493.1 | ±0 | ±0% | 2,880 |
| 2004/08/16 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | ±0 | ±0% | 2,880 |
| 2004/08/13 | 1,576.4 | 1,576.4 | 1,493.1 | 1,493.1 | - | - | 4,320 |
| 2004/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/10 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | +69.4 | +4.5% | 1,440 |
5101～
5150
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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07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 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09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 | 194,000円 | -7.3% | -15.6% | 4.54% | 11.15倍 | 1.14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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09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 | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36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
