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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 1,402.8 | 1,409.7 | 1,402.8 | 1,409.7 | - | - | 2,880 |
| 2003/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/18 | 1,437.5 | 1,437.5 | 1,409.7 | 1,409.7 | -41.7 | -2.9% | 7,200 |
| 2003/11/17 | 1,465.3 | 1,479.2 | 1,451.4 | 1,451.4 | -27.8 | -1.9% | 25,920 |
| 2003/11/14 | 1,458.3 | 1,479.2 | 1,458.3 | 1,479.2 | +13.9 | +0.9% | 7,200 |
| 2003/11/13 | 1,458.3 | 1,465.3 | 1,458.3 | 1,465.3 | +7 | +0.5% | 2,880 |
| 2003/11/12 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 1,440 |
| 2003/11/11 | 1,458.3 | 1,458.3 | 1,388.9 | 1,458.3 | - | - | 31,680 |
| 2003/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/07 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | -13.8 | -0.9% | 5,760 |
| 2003/11/06 | 1,500 | 1,513.9 | 1,479.2 | 1,506.9 | - | - | 33,120 |
| 2003/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/04 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | +7 | +0.5% | 1,440 |
| 2003/10/31 | 1,486.1 | 1,486.1 | 1,486.1 | 1,486.1 | -7 | -0.5% | 4,320 |
| 2003/10/30 | 1,513.9 | 1,513.9 | 1,493.1 | 1,493.1 | ±0 | ±0% | 2,880 |
| 2003/10/29 | 1,493.1 | 1,493.1 | 1,493.1 | 1,493.1 | -6.9 | -0.5% | 1,440 |
| 2003/10/28 | 1,472.2 | 1,500 | 1,472.2 | 1,500 | +27.8 | +1.9% | 11,520 |
| 2003/10/27 | 1,527.8 | 1,527.8 | 1,472.2 | 1,472.2 | -41.7 | -2.8% | 15,840 |
| 2003/10/24 | 1,506.9 | 1,541.7 | 1,493.1 | 1,513.9 | +55.6 | +3.8% | 23,040 |
| 2003/10/23 | 1,611.1 | 1,625 | 1,458.3 | 1,458.3 | -173.6 | -10.6% | 43,200 |
| 2003/10/22 | 1,597.2 | 1,631.9 | 1,597.2 | 1,631.9 | +34.7 | +2.2% | 57,600 |
| 2003/10/21 | 1,583.3 | 1,611.1 | 1,576.4 | 1,597.2 | +13.9 | +0.9% | 27,360 |
| 2003/10/20 | 1,541.7 | 1,583.3 | 1,541.7 | 1,583.3 | ±0 | ±0% | 10,080 |
| 2003/10/17 | 1,479.2 | 1,597.2 | 1,479.2 | 1,583.3 | +111.1 | +7.5% | 47,520 |
| 2003/10/16 | 1,381.9 | 1,472.2 | 1,381.9 | 1,472.2 | +97.2 | +7.1% | 47,520 |
| 2003/10/15 | 1,368.1 | 1,375 | 1,354.2 | 1,375 | +20.8 | +1.5% | 47,520 |
| 2003/10/14 | 1,354.2 | 1,361.1 | 1,340.3 | 1,354.2 | +7 | +0.5% | 36,000 |
| 2003/10/10 | 1,333.3 | 1,354.2 | 1,333.3 | 1,347.2 | +6.9 | +0.5% | 41,760 |
| 2003/10/09 | 1,340.3 | 1,347.2 | 1,333.3 | 1,340.3 | +20.9 | +1.6% | 27,360 |
| 2003/10/08 | 1,326.4 | 1,340.3 | 1,319.4 | 1,319.4 | - | - | 24,480 |
| 2003/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/06 | 1,333.3 | 1,340.3 | 1,333.3 | 1,333.3 | -13.9 | -1% | 23,040 |
| 2003/10/03 | 1,340.3 | 1,347.2 | 1,333.3 | 1,347.2 | +6.9 | +0.5% | 17,280 |
| 2003/10/02 | 1,340.3 | 1,354.2 | 1,333.3 | 1,340.3 | +13.9 | +1% | 40,320 |
| 2003/10/01 | 1,326.4 | 1,333.3 | 1,319.4 | 1,326.4 | ±0 | ±0% | 20,160 |
| 2003/09/30 | 1,305.6 | 1,326.4 | 1,305.6 | 1,326.4 | +34.7 | +2.7% | 7,200 |
| 2003/09/29 | 1,270.8 | 1,291.7 | 1,250 | 1,291.7 | +13.9 | +1.1% | 18,720 |
| 2003/09/26 | 1,305.6 | 1,305.6 | 1,270.8 | 1,277.8 | -48.6 | -3.7% | 11,520 |
| 2003/09/25 | 1,250 | 1,326.4 | 1,250 | 1,326.4 | +97.2 | +7.9% | 21,600 |
| 2003/09/24 | 1,312.5 | 1,319.4 | 1,229.2 | 1,229.2 | -83.3 | -6.3% | 44,640 |
| 2003/09/22 | 1,430.6 | 1,437.5 | 1,312.5 | 1,312.5 | -187.5 | -12.5% | 302,400 |
| 2003/09/19 | 1,527.8 | 1,527.8 | 1,479.2 | 1,500 | +27.8 | +1.9% | 7,200 |
| 2003/09/18 | 1,416.7 | 1,472.2 | 1,416.7 | 1,472.2 | +48.6 | +3.4% | 12,960 |
| 2003/09/17 | 1,402.8 | 1,430.6 | 1,388.9 | 1,423.6 | -7 | -0.5% | 25,920 |
| 2003/09/16 | 1,569.4 | 1,569.4 | 1,388.9 | 1,430.6 | -138.8 | -8.8% | 59,040 |
| 2003/09/12 | 1,597.2 | 1,604.2 | 1,569.4 | 1,569.4 | -27.8 | -1.7% | 7,200 |
| 2003/09/11 | 1,597.2 | 1,597.2 | 1,590.3 | 1,597.2 | +34.7 | +2.2% | 14,400 |
| 2003/09/10 | 1,548.6 | 1,562.5 | 1,513.9 | 1,562.5 | +34.7 | +2.3% | 15,840 |
| 2003/09/09 | 1,430.6 | 1,527.8 | 1,430.6 | 1,527.8 | +104.2 | +7.3% | 18,720 |
| 2003/09/08 | 1,388.9 | 1,423.6 | 1,381.9 | 1,423.6 | +34.7 | +2.5% | 37,440 |
5251～
5300
件表示中 / 5863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 | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日樹工 | 81,600円 | -3.3% | -14.2% | 4.29% | 26.16倍 | 0.36倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
