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 |
|---|---|---|---|---|---|---|---|
| 2004/05/28 | 1,590.3 | 1,597.2 | 1,590.3 | 1,597.2 | ±0 | ±0% | 4,320 |
| 2004/05/27 | 1,555.6 | 1,597.2 | 1,548.6 | 1,597.2 | +55.5 | +3.6% | 10,080 |
| 2004/05/26 | 1,541.7 | 1,541.7 | 1,527.8 | 1,541.7 | ±0 | ±0% | 4,320 |
| 2004/05/25 | 1,527.8 | 1,541.7 | 1,527.8 | 1,541.7 | +13.9 | +0.9% | 17,280 |
| 2004/05/24 | 1,527.8 | 1,527.8 | 1,506.9 | 1,527.8 | ±0 | ±0% | 21,600 |
| 2004/05/21 | 1,513.9 | 1,527.8 | 1,493.1 | 1,527.8 | +34.7 | +2.3% | 18,720 |
| 2004/05/20 | 1,500 | 1,500 | 1,493.1 | 1,493.1 | -34.7 | -2.3% | 5,760 |
| 2004/05/19 | 1,548.6 | 1,562.5 | 1,493.1 | 1,527.8 | +34.7 | +2.3% | 18,720 |
| 2004/05/18 | 1,451.4 | 1,493.1 | 1,451.4 | 1,493.1 | ±0 | ±0% | 8,640 |
| 2004/05/17 | 1,541.7 | 1,548.6 | 1,493.1 | 1,493.1 | -48.6 | -3.2% | 24,480 |
| 2004/05/14 | 1,555.6 | 1,597.2 | 1,541.7 | 1,541.7 | -13.9 | -0.9% | 28,800 |
| 2004/05/13 | 1,527.8 | 1,555.6 | 1,527.8 | 1,555.6 | -6.9 | -0.4% | 4,320 |
| 2004/05/12 | 1,555.6 | 1,562.5 | 1,520.8 | 1,562.5 | +27.8 | +1.8% | 15,840 |
| 2004/05/11 | 1,569.4 | 1,576.4 | 1,493.1 | 1,534.7 | -62.5 | -3.9% | 30,240 |
| 2004/05/10 | 1,687.5 | 1,694.4 | 1,597.2 | 1,597.2 | -111.1 | -6.5% | 15,840 |
| 2004/05/07 | 1,694.4 | 1,736.1 | 1,694.4 | 1,708.3 | +6.9 | +0.4% | 8,640 |
| 2004/05/06 | 1,680.6 | 1,701.4 | 1,680.6 | 1,701.4 | +34.7 | +2.1% | 2,880 |
| 2004/04/30 | 1,708.3 | 1,715.3 | 1,666.7 | 1,666.7 | -55.5 | -3.2% | 21,600 |
| 2004/04/28 | 1,715.3 | 1,722.2 | 1,715.3 | 1,722.2 | -13.9 | -0.8% | 2,880 |
| 2004/04/27 | 1,736.1 | 1,736.1 | 1,736.1 | 1,736.1 | -13.9 | -0.8% | 1,440 |
| 2004/04/26 | 1,736.1 | 1,750 | 1,736.1 | 1,750 | ±0 | ±0% | 2,880 |
| 2004/04/23 | 1,708.3 | 1,750 | 1,708.3 | 1,750 | +34.7 | +2% | 7,200 |
| 2004/04/22 | 1,701.4 | 1,729.2 | 1,687.5 | 1,715.3 | +34.7 | +2.1% | 15,840 |
| 2004/04/21 | 1,819.4 | 1,826.4 | 1,673.6 | 1,680.6 | -152.7 | -8.3% | 25,920 |
| 2004/04/20 | 1,888.9 | 1,888.9 | 1,826.4 | 1,833.3 | -55.6 | -2.9% | 10,080 |
| 2004/04/19 | 1,847.2 | 1,888.9 | 1,847.2 | 1,888.9 | +48.6 | +2.6% | 7,200 |
| 2004/04/16 | 1,840.3 | 1,840.3 | 1,840.3 | 1,840.3 | +34.7 | +1.9% | 1,440 |
| 2004/04/15 | 1,847.2 | 1,847.2 | 1,805.6 | 1,805.6 | -62.5 | -3.3% | 7,200 |
| 2004/04/14 | 1,868.1 | 1,881.9 | 1,847.2 | 1,868.1 | -13.8 | -0.7% | 11,520 |
| 2004/04/13 | 1,840.3 | 1,909.7 | 1,840.3 | 1,881.9 | +76.3 | +4.2% | 11,520 |
| 2004/04/12 | 1,750 | 1,805.6 | 1,750 | 1,805.6 | +69.5 | +4% | 7,200 |
| 2004/04/09 | 1,805.6 | 1,805.6 | 1,736.1 | 1,736.1 | -104.2 | -5.7% | 12,960 |
| 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 |
5201～
5250
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
