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 |
|---|---|---|---|---|---|---|---|
| 2004/09/02 | 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 |
| 2004/08/09 | 1,569.4 | 1,569.4 | 1,493.1 | 1,527.8 | -83.3 | -5.2% | 10,080 |
| 2004/08/06 | 1,611.1 | 1,611.1 | 1,611.1 | 1,611.1 | -20.8 | -1.3% | 1,440 |
| 2004/08/05 | 1,631.9 | 1,631.9 | 1,631.9 | 1,631.9 | +6.9 | +0.4% | 1,440 |
| 2004/08/04 | 1,631.9 | 1,631.9 | 1,611.1 | 1,625 | -6.9 | -0.4% | 5,760 |
| 2004/08/03 | 1,680.6 | 1,680.6 | 1,631.9 | 1,631.9 | -41.7 | -2.5% | 38,880 |
| 2004/08/02 | 1,659.7 | 1,687.5 | 1,659.7 | 1,673.6 | +6.9 | +0.4% | 10,080 |
| 2004/07/30 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | ±0 | ±0% | 4,320 |
| 2004/07/29 | 1,666.7 | 1,666.7 | 1,659.7 | 1,666.7 | ±0 | ±0% | 17,280 |
| 2004/07/28 | 1,645.8 | 1,666.7 | 1,645.8 | 1,666.7 | +34.8 | +2.1% | 11,520 |
| 2004/07/27 | 1,625 | 1,645.8 | 1,597.2 | 1,631.9 | -34.8 | -2.1% | 76,320 |
| 2004/07/26 | 1,673.6 | 1,673.6 | 1,666.7 | 1,666.7 | -13.9 | -0.8% | 7,200 |
| 2004/07/23 | 1,680.6 | 1,680.6 | 1,680.6 | 1,680.6 | -13.8 | -0.8% | 1,440 |
| 2004/07/22 | 1,666.7 | 1,694.4 | 1,666.7 | 1,694.4 | +13.8 | +0.8% | 20,160 |
| 2004/07/21 | 1,687.5 | 1,687.5 | 1,673.6 | 1,680.6 | -6.9 | -0.4% | 5,760 |
| 2004/07/20 | 1,666.7 | 1,687.5 | 1,659.7 | 1,687.5 | +20.8 | +1.2% | 24,480 |
| 2004/07/16 | 1,687.5 | 1,708.3 | 1,652.8 | 1,666.7 | -13.9 | -0.8% | 106,560 |
| 2004/07/15 | 1,625 | 1,708.3 | 1,625 | 1,680.6 | +41.7 | +2.5% | 192,960 |
| 2004/07/14 | 1,576.4 | 1,638.9 | 1,562.5 | 1,638.9 | +76.4 | +4.9% | 60,480 |
| 2004/07/13 | 1,506.9 | 1,562.5 | 1,506.9 | 1,562.5 | +34.7 | +2.3% | 31,680 |
| 2004/07/12 | 1,493.1 | 1,527.8 | 1,493.1 | 1,527.8 | +55.6 | +3.8% | 11,520 |
| 2004/07/09 | 1,458.3 | 1,472.2 | 1,444.4 | 1,472.2 | +27.8 | +1.9% | 11,520 |
| 2004/07/08 | 1,465.3 | 1,472.2 | 1,437.5 | 1,444.4 | -41.7 | -2.8% | 24,480 |
| 2004/07/07 | 1,486.1 | 1,486.1 | 1,458.3 | 1,486.1 | -7 | -0.5% | 18,720 |
| 2004/07/06 | 1,527.8 | 1,541.7 | 1,493.1 | 1,493.1 | -69.4 | -4.4% | 25,920 |
| 2004/07/05 | 1,590.3 | 1,597.2 | 1,548.6 | 1,562.5 | -34.7 | -2.2% | 15,840 |
| 2004/07/02 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | ±0 | ±0% | 4,320 |
| 2004/07/01 | 1,611.1 | 1,611.1 | 1,597.2 | 1,597.2 | -13.9 | -0.9% | 4,320 |
| 2004/06/30 | 1,625 | 1,631.9 | 1,611.1 | 1,611.1 | -20.8 | -1.3% | 5,760 |
| 2004/06/29 | 1,611.1 | 1,631.9 | 1,611.1 | 1,631.9 | +20.8 | +1.3% | 4,320 |
| 2004/06/28 | 1,597.2 | 1,611.1 | 1,597.2 | 1,611.1 | +13.9 | +0.9% | 4,320 |
| 2004/06/25 | 1,604.2 | 1,618.1 | 1,597.2 | 1,597.2 | -7 | -0.4% | 15,840 |
| 2004/06/24 | 1,562.5 | 1,666.7 | 1,562.5 | 1,604.2 | +55.6 | +3.6% | 73,440 |
5101～
5150
件表示中 / 5906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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 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 |
| 鈴茂器工 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
