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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 1,611.1 | 1,611.1 | 1,562.5 | 1,569.4 | -41.7 | -2.6% | 17,280 |
| 2003/08/26 | 1,625 | 1,631.9 | 1,597.2 | 1,611.1 | - | - | 11,520 |
| 2003/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/22 | 1,638.9 | 1,638.9 | 1,631.9 | 1,631.9 | -34.8 | -2.1% | 2,880 |
| 2003/08/21 | 1,666.7 | 1,673.6 | 1,666.7 | 1,666.7 | +27.8 | +1.7% | 5,760 |
| 2003/08/20 | 1,701.4 | 1,708.3 | 1,618.1 | 1,638.9 | -62.5 | -3.7% | 27,360 |
| 2003/08/19 | 1,541.7 | 1,715.3 | 1,541.7 | 1,701.4 | +173.6 | +11.4% | 61,920 |
| 2003/08/18 | 1,430.6 | 1,541.7 | 1,430.6 | 1,527.8 | +97.2 | +6.8% | 84,960 |
| 2003/08/15 | 1,423.6 | 1,430.6 | 1,423.6 | 1,430.6 | ±0 | ±0% | 5,760 |
| 2003/08/14 | 1,437.5 | 1,444.4 | 1,423.6 | 1,430.6 | ±0 | ±0% | 24,480 |
| 2003/08/13 | 1,430.6 | 1,437.5 | 1,423.6 | 1,430.6 | -6.9 | -0.5% | 8,640 |
| 2003/08/12 | 1,437.5 | 1,458.3 | 1,430.6 | 1,437.5 | +20.8 | +1.5% | 38,880 |
| 2003/08/11 | 1,388.9 | 1,444.4 | 1,388.9 | 1,416.7 | +48.6 | +3.6% | 28,800 |
| 2003/08/08 | 1,354.2 | 1,388.9 | 1,354.2 | 1,368.1 | +20.9 | +1.6% | 7,200 |
| 2003/08/07 | 1,340.3 | 1,347.2 | 1,340.3 | 1,347.2 | +6.9 | +0.5% | 4,320 |
| 2003/08/06 | 1,333.3 | 1,340.3 | 1,326.4 | 1,340.3 | +7 | +0.5% | 17,280 |
| 2003/08/05 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -7 | -0.5% | 4,320 |
| 2003/08/04 | 1,326.4 | 1,340.3 | 1,326.4 | 1,340.3 | +13.9 | +1% | 7,200 |
| 2003/08/01 | 1,326.4 | 1,340.3 | 1,326.4 | 1,326.4 | ±0 | ±0% | 4,320 |
| 2003/07/31 | 1,326.4 | 1,326.4 | 1,319.4 | 1,326.4 | ±0 | ±0% | 21,600 |
| 2003/07/30 | 1,333.3 | 1,333.3 | 1,326.4 | 1,326.4 | ±0 | ±0% | 21,600 |
| 2003/07/29 | 1,340.3 | 1,340.3 | 1,326.4 | 1,326.4 | -13.9 | -1% | 7,200 |
| 2003/07/28 | 1,375 | 1,375 | 1,333.3 | 1,340.3 | +13.9 | +1% | 7,200 |
| 2003/07/25 | 1,319.4 | 1,326.4 | 1,319.4 | 1,326.4 | +7 | +0.5% | 4,320 |
| 2003/07/24 | 1,312.5 | 1,333.3 | 1,312.5 | 1,319.4 | ±0 | ±0% | 7,200 |
| 2003/07/23 | 1,312.5 | 1,319.4 | 1,312.5 | 1,319.4 | ±0 | ±0% | 7,200 |
| 2003/07/22 | 1,305.6 | 1,319.4 | 1,305.6 | 1,319.4 | +13.8 | +1.1% | 4,320 |
| 2003/07/18 | 1,305.6 | 1,305.6 | 1,298.6 | 1,305.6 | ±0 | ±0% | 7,200 |
| 2003/07/17 | 1,340.3 | 1,340.3 | 1,305.6 | 1,305.6 | -34.7 | -2.6% | 14,400 |
| 2003/07/16 | 1,340.3 | 1,347.2 | 1,333.3 | 1,340.3 | +13.9 | +1% | 10,080 |
| 2003/07/15 | 1,298.6 | 1,326.4 | 1,298.6 | 1,326.4 | +20.8 | +1.6% | 5,760 |
| 2003/07/14 | 1,305.6 | 1,305.6 | 1,305.6 | 1,305.6 | ±0 | ±0% | 1,440 |
| 2003/07/11 | 1,298.6 | 1,333.3 | 1,298.6 | 1,305.6 | ±0 | ±0% | 15,840 |
| 2003/07/10 | 1,305.6 | 1,312.5 | 1,305.6 | 1,305.6 | -20.8 | -1.6% | 10,080 |
| 2003/07/09 | 1,326.4 | 1,333.3 | 1,319.4 | 1,326.4 | -6.9 | -0.5% | 15,840 |
| 2003/07/08 | 1,354.2 | 1,361.1 | 1,333.3 | 1,333.3 | -13.9 | -1% | 23,040 |
| 2003/07/07 | 1,333.3 | 1,368.1 | 1,333.3 | 1,347.2 | +13.9 | +1% | 12,960 |
| 2003/07/04 | 1,319.4 | 1,333.3 | 1,319.4 | 1,333.3 | +27.7 | +2.1% | 2,880 |
| 2003/07/03 | 1,305.6 | 1,319.4 | 1,305.6 | 1,305.6 | +20.9 | +1.6% | 20,160 |
| 2003/07/02 | 1,319.4 | 1,319.4 | 1,284.7 | 1,284.7 | -20.9 | -1.6% | 23,040 |
| 2003/07/01 | 1,319.4 | 1,340.3 | 1,284.7 | 1,305.6 | -34.7 | -2.6% | 25,920 |
| 2003/06/30 | 1,312.5 | 1,361.1 | 1,312.5 | 1,340.3 | +34.7 | +2.7% | 24,480 |
| 2003/06/27 | 1,263.9 | 1,305.6 | 1,263.9 | 1,305.6 | +41.7 | +3.3% | 53,280 |
| 2003/06/26 | 1,263.9 | 1,263.9 | 1,263.9 | 1,263.9 | +13.9 | +1.1% | 1,440 |
| 2003/06/25 | 1,284.7 | 1,284.7 | 1,243.1 | 1,250 | -48.6 | -3.7% | 20,160 |
| 2003/06/24 | 1,305.6 | 1,319.4 | 1,298.6 | 1,298.6 | -13.9 | -1.1% | 17,280 |
| 2003/06/23 | 1,333.3 | 1,333.3 | 1,305.6 | 1,312.5 | - | - | 8,640 |
| 2003/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/19 | 1,319.4 | 1,326.4 | 1,319.4 | 1,319.4 | +6.9 | +0.5% | 8,640 |
| 2003/06/18 | 1,319.4 | 1,326.4 | 1,312.5 | 1,312.5 | -6.9 | -0.5% | 12,960 |
5351～
5400
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
