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 |
|---|---|---|---|---|---|---|---|
| 2003/12/29 | 1,388.9 | 1,423.6 | 1,361.1 | 1,361.1 | -20.8 | -1.5% | 17,280 |
| 2003/12/26 | 1,381.9 | 1,381.9 | 1,381.9 | 1,381.9 | +41.6 | +3.1% | 1,440 |
| 2003/12/25 | 1,340.3 | 1,347.2 | 1,312.5 | 1,340.3 | -6.9 | -0.5% | 12,960 |
| 2003/12/24 | 1,354.2 | 1,354.2 | 1,347.2 | 1,347.2 | ±0 | ±0% | 14,400 |
| 2003/12/22 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | ±0 | ±0% | 1,440 |
| 2003/12/19 | 1,354.2 | 1,354.2 | 1,340.3 | 1,347.2 | -7 | -0.5% | 7,200 |
| 2003/12/18 | 1,354.2 | 1,361.1 | 1,354.2 | 1,354.2 | -6.9 | -0.5% | 5,760 |
| 2003/12/17 | 1,347.2 | 1,409.7 | 1,347.2 | 1,361.1 | +48.6 | +3.7% | 44,640 |
| 2003/12/16 | 1,354.2 | 1,354.2 | 1,312.5 | 1,312.5 | -34.7 | -2.6% | 4,320 |
| 2003/12/15 | 1,375 | 1,375 | 1,347.2 | 1,347.2 | ±0 | ±0% | 10,080 |
| 2003/12/12 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | ±0 | ±0% | 7,200 |
| 2003/12/11 | 1,361.1 | 1,375 | 1,347.2 | 1,347.2 | ±0 | ±0% | 5,760 |
| 2003/12/10 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | -13.9 | -1% | 2,880 |
| 2003/12/09 | 1,375 | 1,375 | 1,361.1 | 1,361.1 | +6.9 | +0.5% | 2,880 |
| 2003/12/08 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | +13.9 | +1% | 10,080 |
| 2003/12/05 | 1,347.2 | 1,354.2 | 1,340.3 | 1,340.3 | -6.9 | -0.5% | 4,320 |
| 2003/12/04 | 1,347.2 | 1,347.2 | 1,347.2 | 1,347.2 | -7 | -0.5% | 2,880 |
| 2003/12/03 | 1,354.2 | 1,361.1 | 1,354.2 | 1,354.2 | -6.9 | -0.5% | 11,520 |
| 2003/12/02 | 1,361.1 | 1,361.1 | 1,361.1 | 1,361.1 | - | - | 1,440 |
| 2003/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/28 | 1,395.8 | 1,395.8 | 1,388.9 | 1,388.9 | ±0 | ±0% | 5,760 |
| 2003/11/27 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 2,880 |
| 2003/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/25 | 1,354.2 | 1,354.2 | 1,354.2 | 1,354.2 | -41.6 | -3% | 1,440 |
| 2003/11/21 | 1,423.6 | 1,423.6 | 1,395.8 | 1,395.8 | -13.9 | -1% | 7,200 |
| 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 |
5301～
5350
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 | 292,500円 | +11.7% | +9.2% | 2.05% | 15.15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 |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 192,300円 | -7.3% | -15.6% | 4.58% | 11.05倍 | 1.13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 | 483,500円 | -0.3% | -8.8% | 3.72% | 9.11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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.29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
