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 |
|---|---|---|---|---|---|---|---|
| 2002/02/19 | 1,291.7 | 1,305.6 | 1,250 | 1,291.7 | -20.8 | -1.6% | 36,000 |
| 2002/02/18 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | -20.8 | -1.6% | 2,880 |
| 2002/02/15 | 1,333.3 | 1,340.3 | 1,333.3 | 1,333.3 | +27.7 | +2.1% | 11,520 |
| 2002/02/14 | 1,319.4 | 1,388.9 | 1,305.6 | 1,305.6 | ±0 | ±0% | 59,040 |
| 2002/02/13 | 1,340.3 | 1,340.3 | 1,284.7 | 1,305.6 | -48.6 | -3.6% | 12,960 |
| 2002/02/12 | 1,208.3 | 1,354.2 | 1,208.3 | 1,354.2 | +173.6 | +14.7% | 76,320 |
| 2002/02/08 | 1,180.6 | 1,208.3 | 1,180.6 | 1,180.6 | -6.9 | -0.6% | 18,720 |
| 2002/02/07 | 1,145.8 | 1,187.5 | 1,145.8 | 1,187.5 | +62.5 | +5.6% | 7,200 |
| 2002/02/06 | 1,152.8 | 1,201.4 | 1,111.1 | 1,125 | -20.8 | -1.8% | 106,560 |
| 2002/02/05 | 1,256.9 | 1,263.9 | 1,111.1 | 1,145.8 | -166.7 | -12.7% | 87,840 |
| 2002/02/04 | 1,333.3 | 1,333.3 | 1,312.5 | 1,312.5 | -6.9 | -0.5% | 2,880 |
| 2002/02/01 | 1,368.1 | 1,395.8 | 1,312.5 | 1,319.4 | -48.7 | -3.6% | 61,920 |
| 2002/01/31 | 1,354.2 | 1,381.9 | 1,354.2 | 1,368.1 | +13.9 | +1% | 30,240 |
| 2002/01/30 | 1,388.9 | 1,388.9 | 1,354.2 | 1,354.2 | -97.2 | -6.7% | 28,800 |
| 2002/01/29 | 1,527.8 | 1,527.8 | 1,451.4 | 1,451.4 | -76.4 | -5% | 10,080 |
| 2002/01/28 | 1,583.3 | 1,583.3 | 1,493.1 | 1,527.8 | ±0 | ±0% | 7,200 |
| 2002/01/25 | 1,631.9 | 1,631.9 | 1,527.8 | 1,527.8 | ±0 | ±0% | 4,320 |
| 2002/01/24 | 1,493.1 | 1,541.7 | 1,493.1 | 1,527.8 | -34.7 | -2.2% | 5,760 |
| 2002/01/23 | 1,527.8 | 1,562.5 | 1,527.8 | 1,562.5 | -104.2 | -6.3% | 7,200 |
| 2002/01/22 | 1,666.7 | 1,666.7 | 1,597.2 | 1,666.7 | ±0 | ±0% | 18,720 |
| 2002/01/21 | 1,618.1 | 1,770.8 | 1,611.1 | 1,666.7 | +55.6 | +3.5% | 57,600 |
| 2002/01/18 | 1,388.9 | 1,611.1 | 1,388.9 | 1,611.1 | +173.6 | +12.1% | 76,320 |
| 2002/01/17 | 1,388.9 | 1,437.5 | 1,388.9 | 1,437.5 | +62.5 | +4.5% | 7,200 |
| 2002/01/16 | 1,381.9 | 1,423.6 | 1,319.4 | 1,375 | -83.3 | -5.7% | 24,480 |
| 2002/01/15 | 1,527.8 | 1,527.8 | 1,458.3 | 1,458.3 | -152.8 | -9.5% | 11,520 |
| 2002/01/11 | 1,625 | 1,687.5 | 1,597.2 | 1,611.1 | -90.3 | -5.3% | 59,040 |
| 2002/01/10 | 1,520.8 | 1,729.2 | 1,513.9 | 1,701.4 | +194.5 | +12.9% | 177,120 |
| 2002/01/09 | 1,500 | 1,527.8 | 1,486.1 | 1,506.9 | -20.9 | -1.4% | 53,280 |
| 2002/01/08 | 1,486.1 | 1,534.7 | 1,472.2 | 1,527.8 | +69.5 | +4.8% | 208,800 |
| 2002/01/07 | 1,347.2 | 1,472.2 | 1,319.4 | 1,458.3 | +138.9 | +10.5% | 108,000 |
| 2002/01/04 | 1,354.2 | 1,354.2 | 1,319.4 | 1,319.4 | +27.7 | +2.1% | 5,760 |
| 2001/12/28 | 1,229.2 | 1,298.6 | 1,229.2 | 1,291.7 | +69.5 | +5.7% | 37,440 |
| 2001/12/27 | 1,270.8 | 1,270.8 | 1,215.3 | 1,222.2 | -20.9 | -1.7% | 46,080 |
| 2001/12/26 | 1,166.7 | 1,250 | 1,152.8 | 1,243.1 | +76.4 | +6.5% | 46,080 |
| 2001/12/25 | 1,145.8 | 1,166.7 | 1,145.8 | 1,166.7 | -13.9 | -1.2% | 12,960 |
| 2001/12/21 | 1,180.6 | 1,236.1 | 1,180.6 | 1,180.6 | +34.8 | +3% | 27,360 |
| 2001/12/20 | 1,111.1 | 1,145.8 | 1,097.2 | 1,145.8 | +34.7 | +3.1% | 24,480 |
| 2001/12/19 | 1,159.7 | 1,194.4 | 1,104.2 | 1,111.1 | -69.5 | -5.9% | 38,880 |
| 2001/12/18 | 1,215.3 | 1,236.1 | 1,180.6 | 1,180.6 | -34.7 | -2.9% | 18,720 |
| 2001/12/17 | 1,284.7 | 1,284.7 | 1,215.3 | 1,215.3 | -97.2 | -7.4% | 17,280 |
| 2001/12/14 | 1,340.3 | 1,340.3 | 1,312.5 | 1,312.5 | -62.5 | -4.5% | 8,640 |
| 2001/12/13 | 1,381.9 | 1,388.9 | 1,368.1 | 1,375 | -13.9 | -1% | 27,360 |
| 2001/12/12 | 1,395.8 | 1,423.6 | 1,305.6 | 1,388.9 | -20.8 | -1.5% | 56,160 |
| 2001/12/11 | 1,458.3 | 1,458.3 | 1,388.9 | 1,409.7 | -118.1 | -7.7% | 12,960 |
| 2001/12/10 | 1,500 | 1,618.1 | 1,500 | 1,527.8 | +27.8 | +1.9% | 106,560 |
| 2001/12/07 | 1,284.7 | 1,513.9 | 1,284.7 | 1,500 | +215.3 | +16.8% | 244,800 |
| 2001/12/06 | 1,263.9 | 1,298.6 | 1,250 | 1,284.7 | +90.3 | +7.6% | 112,320 |
| 2001/12/05 | 1,125 | 1,208.3 | 1,111.1 | 1,194.4 | +111.1 | +10.3% | 36,000 |
| 2001/12/04 | 1,083.3 | 1,083.3 | 1,083.3 | 1,083.3 | +6.9 | +0.6% | 2,880 |
| 2001/12/03 | 1,069.4 | 1,076.4 | 1,062.5 | 1,076.4 | ±0 | ±0% | 20,160 |
5451～
5500
件表示中 / 5629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 | 459,500円 | +8.6% | +4.3% | 0.98% | 26.94倍 | 3.20倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
| ソディック | 71,900円 | +7.5% | - | 4.03% | 52.18倍 | 0.47倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 金銭機 | 124,800円 | +11.0% | -7.5% | 2.24% | 12.92倍 | 1.17倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| ＧＣジョイコＨ | 244,100円 | -0.8% | -7.2% | 2.46% | 4.77倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日阪製 | 103,300円 | +8.3% | -20.6% | 4.07% | 18.22倍 | 0.49倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
