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 |
|---|---|---|---|---|---|---|---|
| 2004/04/08 | 1,875 | 1,875 | 1,805.6 | 1,840.3 | -69.4 | -3.6% | 14,400 |
| 2004/04/07 | 1,756.9 | 1,979.2 | 1,756.9 | 1,909.7 | +208.3 | +12.2% | 56,160 |
| 2004/04/06 | 1,673.6 | 1,701.4 | 1,673.6 | 1,701.4 | +41.7 | +2.5% | 5,760 |
| 2004/04/05 | 1,645.8 | 1,666.7 | 1,631.9 | 1,659.7 | +20.8 | +1.3% | 23,040 |
| 2004/04/02 | 1,638.9 | 1,638.9 | 1,638.9 | 1,638.9 | +13.9 | +0.9% | 1,440 |
| 2004/04/01 | 1,604.2 | 1,625 | 1,590.3 | 1,625 | +27.8 | +1.7% | 23,040 |
| 2004/03/31 | 1,562.5 | 1,597.2 | 1,562.5 | 1,597.2 | +20.8 | +1.3% | 14,400 |
| 2004/03/30 | 1,520.8 | 1,576.4 | 1,520.8 | 1,576.4 | +48.6 | +3.2% | 24,480 |
| 2004/03/29 | 1,506.9 | 1,534.7 | 1,493.1 | 1,527.8 | +7 | +0.5% | 18,720 |
| 2004/03/26 | 1,590.3 | 1,590.3 | 1,520.8 | 1,520.8 | -41.7 | -2.7% | 14,400 |
| 2004/03/25 | 1,631.9 | 1,631.9 | 1,562.5 | 1,562.5 | -104.2 | -6.3% | 17,280 |
| 2004/03/24 | 1,666.7 | 1,673.6 | 1,645.8 | 1,666.7 | -34.7 | -2% | 8,640 |
| 2004/03/23 | 1,701.4 | 1,770.8 | 1,701.4 | 1,701.4 | -34.7 | -2% | 34,560 |
| 2004/03/22 | 1,770.8 | 1,777.8 | 1,736.1 | 1,736.1 | -97.2 | -5.3% | 34,560 |
| 2004/03/19 | 1,833.3 | 1,833.3 | 1,833.3 | 1,833.3 | -7 | -0.4% | 1,440 |
| 2004/03/18 | 1,812.5 | 1,840.3 | 1,812.5 | 1,840.3 | +20.9 | +1.1% | 15,840 |
| 2004/03/17 | 1,840.3 | 1,840.3 | 1,798.6 | 1,819.4 | -55.6 | -3% | 8,640 |
| 2004/03/16 | 1,784.7 | 1,944.4 | 1,777.8 | 1,875 | +97.2 | +5.5% | 44,640 |
| 2004/03/15 | 1,701.4 | 1,777.8 | 1,701.4 | 1,777.8 | +111.1 | +6.7% | 24,480 |
| 2004/03/12 | 1,625 | 1,666.7 | 1,590.3 | 1,666.7 | +69.5 | +4.4% | 18,720 |
| 2004/03/11 | 1,569.4 | 1,597.2 | 1,562.5 | 1,597.2 | +20.8 | +1.3% | 14,400 |
| 2004/03/10 | 1,562.5 | 1,590.3 | 1,562.5 | 1,576.4 | ±0 | ±0% | 7,200 |
| 2004/03/09 | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | -27.8 | -1.7% | 5,760 |
| 2004/03/08 | 1,625 | 1,625 | 1,597.2 | 1,604.2 | +7 | +0.4% | 4,320 |
| 2004/03/05 | 1,618.1 | 1,618.1 | 1,597.2 | 1,597.2 | -20.9 | -1.3% | 10,080 |
| 2004/03/04 | 1,576.4 | 1,618.1 | 1,576.4 | 1,618.1 | +20.9 | +1.3% | 15,840 |
| 2004/03/03 | 1,604.2 | 1,604.2 | 1,597.2 | 1,597.2 | -20.9 | -1.3% | 2,880 |
| 2004/03/02 | 1,555.6 | 1,625 | 1,555.6 | 1,618.1 | +62.5 | +4% | 18,720 |
| 2004/03/01 | 1,555.6 | 1,555.6 | 1,555.6 | 1,555.6 | -20.8 | -1.3% | 1,440 |
| 2004/02/27 | 1,555.6 | 1,576.4 | 1,555.6 | 1,576.4 | - | - | 7,200 |
| 2004/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/25 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | -20.8 | -1.3% | 2,880 |
| 2004/02/24 | 1,597.2 | 1,597.2 | 1,583.3 | 1,583.3 | -13.9 | -0.9% | 4,320 |
| 2004/02/23 | 1,597.2 | 1,597.2 | 1,583.3 | 1,597.2 | - | - | 8,640 |
| 2004/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/19 | 1,611.1 | 1,631.9 | 1,597.2 | 1,597.2 | -34.7 | -2.1% | 10,080 |
| 2004/02/18 | 1,625 | 1,645.8 | 1,625 | 1,631.9 | +34.7 | +2.2% | 8,640 |
| 2004/02/17 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | +20.8 | +1.3% | 1,440 |
| 2004/02/16 | 1,562.5 | 1,576.4 | 1,562.5 | 1,576.4 | ±0 | ±0% | 4,320 |
| 2004/02/13 | 1,576.4 | 1,576.4 | 1,576.4 | 1,576.4 | +13.9 | +0.9% | 4,320 |
| 2004/02/12 | 1,555.6 | 1,562.5 | 1,534.7 | 1,562.5 | -13.9 | -0.9% | 5,760 |
| 2004/02/10 | 1,583.3 | 1,583.3 | 1,576.4 | 1,576.4 | -20.8 | -1.3% | 2,880 |
| 2004/02/09 | 1,583.3 | 1,597.2 | 1,583.3 | 1,597.2 | - | - | 7,200 |
| 2004/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/05 | 1,597.2 | 1,597.2 | 1,555.6 | 1,597.2 | ±0 | ±0% | 7,200 |
| 2004/02/04 | 1,618.1 | 1,618.1 | 1,597.2 | 1,597.2 | -34.7 | -2.1% | 10,080 |
| 2004/02/03 | 1,666.7 | 1,666.7 | 1,631.9 | 1,631.9 | -34.8 | -2.1% | 12,960 |
| 2004/02/02 | 1,666.7 | 1,694.4 | 1,652.8 | 1,666.7 | ±0 | ±0% | 12,960 |
| 2004/01/30 | 1,666.7 | 1,673.6 | 1,666.7 | 1,666.7 | -62.5 | -3.6% | 18,720 |
| 2004/01/29 | 1,729.2 | 1,729.2 | 1,729.2 | 1,729.2 | -13.9 | -0.8% | 1,440 |
5201～
5250
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
