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 |
|---|---|---|---|---|---|---|---|
| 2004/08/09 | 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 |
| 2004/06/23 | 1,548.6 | 1,548.6 | 1,527.8 | 1,548.6 | ±0 | ±0% | 17,280 |
| 2004/06/22 | 1,527.8 | 1,576.4 | 1,520.8 | 1,548.6 | +48.6 | +3.2% | 23,040 |
| 2004/06/21 | 1,534.7 | 1,541.7 | 1,500 | 1,500 | -27.8 | -1.8% | 11,520 |
| 2004/06/18 | 1,569.4 | 1,569.4 | 1,527.8 | 1,527.8 | -34.7 | -2.2% | 5,760 |
| 2004/06/17 | 1,576.4 | 1,583.3 | 1,562.5 | 1,562.5 | -13.9 | -0.9% | 7,200 |
| 2004/06/16 | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | +34.7 | +2.3% | 1,440 |
| 2004/06/15 | 1,597.2 | 1,631.9 | 1,541.7 | 1,541.7 | -118 | -7.1% | 38,880 |
| 2004/06/14 | 1,534.7 | 1,659.7 | 1,520.8 | 1,659.7 | +131.9 | +8.6% | 36,000 |
| 2004/06/11 | 1,527.8 | 1,527.8 | 1,527.8 | 1,527.8 | +20.9 | +1.4% | 5,760 |
| 2004/06/10 | 1,506.9 | 1,506.9 | 1,506.9 | 1,506.9 | ±0 | ±0% | 1,440 |
| 2004/06/09 | 1,486.1 | 1,506.9 | 1,458.3 | 1,506.9 | +13.8 | +0.9% | 21,600 |
| 2004/06/08 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | ±0 | ±0% | 1,440 |
| 2004/06/07 | 1,493.1 | 1,500 | 1,493.1 | 1,493.1 | ±0 | ±0% | 8,640 |
| 2004/06/04 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | - | - | 1,440 |
| 2004/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/02 | 1,458.3 | 1,493.1 | 1,458.3 | 1,493.1 | +13.9 | +0.9% | 11,520 |
| 2004/06/01 | 1,527.8 | 1,527.8 | 1,458.3 | 1,479.2 | -41.6 | -2.7% | 50,400 |
| 2004/05/31 | 1,590.3 | 1,597.2 | 1,493.1 | 1,520.8 | -76.4 | -4.8% | 37,440 |
5151～
5200
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
