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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 1,631.9 | 1,631.9 | 1,631.9 | 1,631.9 | ±0 | ±0% | 1,440 |
| 2003/01/21 | 1,666.7 | 1,666.7 | 1,631.9 | 1,631.9 | -20.9 | -1.3% | 5,760 |
| 2003/01/20 | 1,652.8 | 1,652.8 | 1,652.8 | 1,652.8 | - | - | 1,440 |
| 2003/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/16 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -27.7 | -1.6% | 1,440 |
| 2003/01/15 | 1,694.4 | 1,694.4 | 1,694.4 | 1,694.4 | - | - | 1,440 |
| 2003/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/10 | 1,694.4 | 1,694.4 | 1,666.7 | 1,666.7 | -27.7 | -1.6% | 7,200 |
| 2003/01/09 | 1,666.7 | 1,694.4 | 1,666.7 | 1,694.4 | +27.7 | +1.7% | 7,200 |
| 2003/01/08 | 1,666.7 | 1,687.5 | 1,666.7 | 1,666.7 | ±0 | ±0% | 10,080 |
| 2003/01/07 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | +69.5 | +4.4% | 2,880 |
| 2003/01/06 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | +27.8 | +1.8% | 2,880 |
| 2002/12/30 | 1,569.4 | 1,569.4 | 1,562.5 | 1,569.4 | ±0 | ±0% | 4,320 |
| 2002/12/27 | 1,548.6 | 1,569.4 | 1,548.6 | 1,569.4 | ±0 | ±0% | 10,080 |
| 2002/12/26 | 1,569.4 | 1,576.4 | 1,562.5 | 1,569.4 | -27.8 | -1.7% | 36,000 |
| 2002/12/25 | 1,597.2 | 1,597.2 | 1,597.2 | 1,597.2 | +34.7 | +2.2% | 1,440 |
| 2002/12/24 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | - | - | 2,880 |
| 2002/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/19 | 1,548.6 | 1,562.5 | 1,548.6 | 1,562.5 | +6.9 | +0.4% | 30,240 |
| 2002/12/18 | 1,555.6 | 1,562.5 | 1,555.6 | 1,555.6 | ±0 | ±0% | 7,200 |
| 2002/12/17 | 1,562.5 | 1,562.5 | 1,527.8 | 1,555.6 | -6.9 | -0.4% | 36,000 |
| 2002/12/16 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | - | - | 1,440 |
| 2002/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/11 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | +20.8 | +1.3% | 2,880 |
| 2002/12/10 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 1,440 |
| 2002/12/09 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 2,880 |
| 2002/12/06 | 1,562.5 | 1,562.5 | 1,555.6 | 1,562.5 | ±0 | ±0% | 4,320 |
| 2002/12/05 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | ±0 | ±0% | 10,080 |
| 2002/12/04 | 1,548.6 | 1,562.5 | 1,548.6 | 1,562.5 | ±0 | ±0% | 14,400 |
| 2002/12/03 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | +69.4 | +4.6% | 4,320 |
| 2002/12/02 | 1,458.3 | 1,493.1 | 1,458.3 | 1,493.1 | +132 | +9.7% | 8,640 |
| 2002/11/29 | 1,444.4 | 1,444.4 | 1,361.1 | 1,361.1 | -62.5 | -4.4% | 2,880 |
| 2002/11/28 | 1,479.2 | 1,479.2 | 1,423.6 | 1,423.6 | - | - | 5,760 |
| 2002/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/25 | 1,562.5 | 1,569.4 | 1,555.6 | 1,562.5 | +34.7 | +2.3% | 7,200 |
| 2002/11/22 | 1,388.9 | 1,527.8 | 1,354.2 | 1,527.8 | +208.4 | +15.8% | 12,960 |
| 2002/11/21 | 1,319.4 | 1,319.4 | 1,319.4 | 1,319.4 | - | - | 1,440 |
| 2002/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/19 | 1,423.6 | 1,423.6 | 1,388.9 | 1,388.9 | -69.4 | -4.8% | 8,640 |
| 2002/11/18 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | -97.3 | -6.3% | 1,440 |
| 2002/11/15 | 1,493.1 | 1,555.6 | 1,493.1 | 1,555.6 | - | - | 4,320 |
| 2002/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/11/13 | 1,680.6 | 1,680.6 | 1,631.9 | 1,631.9 | -69.5 | -4.1% | 5,760 |
| 2002/11/12 | 1,694.4 | 1,701.4 | 1,694.4 | 1,701.4 | ±0 | ±0% | 4,320 |
| 2002/11/11 | 1,701.4 | 1,701.4 | 1,701.4 | 1,701.4 | -13.9 | -0.8% | 1,440 |
| 2002/11/08 | 1,715.3 | 1,715.3 | 1,715.3 | 1,715.3 | +13.9 | +0.8% | 7,200 |
| 2002/11/07 | 1,701.4 | 1,701.4 | 1,701.4 | 1,701.4 | +7 | +0.4% | 2,880 |
| 2002/11/06 | 1,694.4 | 1,694.4 | 1,694.4 | 1,694.4 | - | - | 1,440 |
5501～
5550
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
