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 |
|---|---|---|---|---|---|---|---|
| 2003/06/17 | 1,326.4 | 1,333.3 | 1,319.4 | 1,319.4 | ±0 | ±0% | 37,440 |
| 2003/06/16 | 1,326.4 | 1,340.3 | 1,319.4 | 1,319.4 | ±0 | ±0% | 17,280 |
| 2003/06/13 | 1,326.4 | 1,326.4 | 1,319.4 | 1,319.4 | -13.9 | -1% | 7,200 |
| 2003/06/12 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -7 | -0.5% | 1,440 |
| 2003/06/11 | 1,333.3 | 1,340.3 | 1,326.4 | 1,340.3 | ±0 | ±0% | 8,640 |
| 2003/06/10 | 1,354.2 | 1,354.2 | 1,340.3 | 1,340.3 | -41.6 | -3% | 5,760 |
| 2003/06/09 | 1,395.8 | 1,395.8 | 1,381.9 | 1,381.9 | - | - | 4,320 |
| 2003/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/04 | 1,375 | 1,388.9 | 1,375 | 1,388.9 | ±0 | ±0% | 2,880 |
| 2003/06/03 | 1,395.8 | 1,395.8 | 1,388.9 | 1,388.9 | -20.8 | -1.5% | 5,760 |
| 2003/06/02 | 1,416.7 | 1,416.7 | 1,402.8 | 1,409.7 | ±0 | ±0% | 7,200 |
| 2003/05/30 | 1,423.6 | 1,423.6 | 1,409.7 | 1,409.7 | -13.9 | -1% | 5,760 |
| 2003/05/29 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | +13.9 | +1% | 1,440 |
| 2003/05/28 | 1,402.8 | 1,409.7 | 1,402.8 | 1,409.7 | +20.8 | +1.5% | 4,320 |
| 2003/05/27 | 1,388.9 | 1,458.3 | 1,388.9 | 1,388.9 | -34.7 | -2.4% | 38,880 |
| 2003/05/26 | 1,381.9 | 1,430.6 | 1,381.9 | 1,423.6 | +34.7 | +2.5% | 7,200 |
| 2003/05/23 | 1,326.4 | 1,423.6 | 1,326.4 | 1,388.9 | +62.5 | +4.7% | 11,520 |
| 2003/05/22 | 1,326.4 | 1,326.4 | 1,326.4 | 1,326.4 | -27.8 | -2.1% | 1,440 |
| 2003/05/21 | 1,326.4 | 1,354.2 | 1,326.4 | 1,354.2 | - | - | 4,320 |
| 2003/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/19 | 1,368.1 | 1,368.1 | 1,368.1 | 1,368.1 | -20.8 | -1.5% | 1,440 |
| 2003/05/16 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 1,440 |
| 2003/05/15 | 1,402.8 | 1,402.8 | 1,368.1 | 1,388.9 | -34.7 | -2.4% | 4,320 |
| 2003/05/14 | 1,430.6 | 1,430.6 | 1,409.7 | 1,423.6 | - | - | 8,640 |
| 2003/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/12 | 1,423.6 | 1,430.6 | 1,423.6 | 1,430.6 | ±0 | ±0% | 5,760 |
| 2003/05/09 | 1,458.3 | 1,472.2 | 1,423.6 | 1,430.6 | +7 | +0.5% | 27,360 |
| 2003/05/08 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | - | - | 1,440 |
| 2003/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/02 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 2,880 |
| 2003/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/30 | 1,465.3 | 1,465.3 | 1,465.3 | 1,465.3 | +34.7 | +2.4% | 5,760 |
| 2003/04/28 | 1,458.3 | 1,458.3 | 1,430.6 | 1,430.6 | -13.8 | -1% | 5,760 |
| 2003/04/25 | 1,444.4 | 1,444.4 | 1,444.4 | 1,444.4 | +20.8 | +1.5% | 2,880 |
| 2003/04/24 | 1,423.6 | 1,423.6 | 1,423.6 | 1,423.6 | - | - | 4,320 |
| 2003/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/22 | 1,409.7 | 1,423.6 | 1,402.8 | 1,423.6 | +48.6 | +3.5% | 5,760 |
| 2003/04/21 | 1,375 | 1,375 | 1,375 | 1,375 | -13.9 | -1% | 2,880 |
| 2003/04/18 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 2,880 |
| 2003/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/16 | 1,354.2 | 1,354.2 | 1,319.4 | 1,326.4 | -62.5 | -4.5% | 12,960 |
| 2003/04/15 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 5,760 |
| 2003/04/14 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | - | - | 1,440 |
| 2003/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/08 | 1,416.7 | 1,423.6 | 1,388.9 | 1,388.9 | - | - | 4,320 |
| 2003/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
5401～
5450
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
