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 |
|---|---|---|---|---|---|---|---|
| 2001/11/30 | 1,111.1 | 1,111.1 | 1,076.4 | 1,076.4 | -34.7 | -3.1% | 5,760 |
| 2001/11/29 | 1,125 | 1,125 | 1,111.1 | 1,111.1 | -55.6 | -4.8% | 10,080 |
| 2001/11/28 | 1,166.7 | 1,166.7 | 1,166.7 | 1,166.7 | -13.9 | -1.2% | 2,880 |
| 2001/11/27 | 1,180.6 | 1,180.6 | 1,180.6 | 1,180.6 | - | - | 2,880 |
| 2001/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/22 | 1,222.2 | 1,222.2 | 1,180.6 | 1,180.6 | -69.4 | -5.6% | 7,200 |
| 2001/11/21 | 1,229.2 | 1,250 | 1,229.2 | 1,250 | ±0 | ±0% | 5,760 |
| 2001/11/20 | 1,250 | 1,250 | 1,250 | 1,250 | +13.9 | +1.1% | 7,200 |
| 2001/11/19 | 1,250 | 1,250 | 1,222.2 | 1,236.1 | -20.8 | -1.7% | 8,640 |
| 2001/11/16 | 1,270.8 | 1,270.8 | 1,256.9 | 1,256.9 | +6.9 | +0.6% | 4,320 |
| 2001/11/15 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,880 |
| 2001/11/14 | 1,152.8 | 1,250 | 1,152.8 | 1,250 | +118.1 | +10.4% | 25,920 |
| 2001/11/13 | 1,166.7 | 1,166.7 | 1,076.4 | 1,131.9 | -83.4 | -6.9% | 33,120 |
| 2001/11/12 | 1,194.4 | 1,215.3 | 1,194.4 | 1,215.3 | +34.7 | +2.9% | 2,880 |
| 2001/11/09 | 1,180.6 | 1,180.6 | 1,138.9 | 1,180.6 | -34.7 | -2.9% | 15,840 |
| 2001/11/08 | 1,284.7 | 1,284.7 | 1,215.3 | 1,215.3 | -48.6 | -3.8% | 12,960 |
| 2001/11/07 | 1,354.2 | 1,354.2 | 1,263.9 | 1,263.9 | -125 | -9% | 28,800 |
| 2001/11/06 | 1,284.7 | 1,423.6 | 1,256.9 | 1,388.9 | +138.9 | +11.1% | 105,120 |
| 2001/11/05 | 1,104.2 | 1,256.9 | 1,104.2 | 1,250 | +159.7 | +14.6% | 90,720 |
| 2001/11/02 | 1,069.4 | 1,090.3 | 1,069.4 | 1,090.3 | +48.6 | +4.7% | 15,840 |
| 2001/11/01 | 1,041.7 | 1,041.7 | 1,027.8 | 1,041.7 | +20.9 | +2% | 18,720 |
| 2001/10/31 | 1,006.9 | 1,020.8 | 986.1 | 1,020.8 | +41.6 | +4.2% | 12,960 |
| 2001/10/30 | 1,013.9 | 1,055.6 | 979.2 | 979.2 | -62.5 | -6% | 12,960 |
| 2001/10/29 | 1,076.4 | 1,076.4 | 1,041.7 | 1,041.7 | -76.4 | -6.8% | 12,960 |
| 2001/10/26 | 1,118.1 | 1,118.1 | 1,097.2 | 1,118.1 | -34.7 | -3% | 12,960 |
| 2001/10/25 | 1,180.6 | 1,180.6 | 1,125 | 1,152.8 | -27.8 | -2.4% | 37,440 |
| 2001/10/24 | 1,125 | 1,222.2 | 1,111.1 | 1,180.6 | +83.4 | +7.6% | 43,200 |
| 2001/10/23 | 1,055.6 | 1,097.2 | 1,055.6 | 1,097.2 | +41.6 | +3.9% | 18,720 |
| 2001/10/22 | 972.2 | 1,069.4 | 972.2 | 1,055.6 | +83.4 | +8.6% | 47,520 |
| 2001/10/19 | 972.2 | 986.1 | 972.2 | 972.2 | ±0 | ±0% | 70,560 |
| 2001/10/18 | 972.2 | 979.2 | 965.3 | 972.2 | ±0 | ±0% | 54,720 |
| 2001/10/17 | 972.2 | 972.2 | 972.2 | 972.2 | ±0 | ±0% | 11,520 |
| 2001/10/16 | 986.1 | 986.1 | 972.2 | 972.2 | -27.8 | -2.8% | 10,080 |
| 2001/10/15 | 1,034.7 | 1,041.7 | 1,000 | 1,000 | -41.7 | -4% | 12,960 |
| 2001/10/12 | 1,034.7 | 1,041.7 | 1,034.7 | 1,041.7 | +13.9 | +1.4% | 7,200 |
| 2001/10/11 | 1,041.7 | 1,041.7 | 1,027.8 | 1,027.8 | -13.9 | -1.3% | 7,200 |
| 2001/10/10 | 1,097.2 | 1,097.2 | 1,041.7 | 1,041.7 | -90.2 | -8% | 15,840 |
| 2001/10/09 | 1,131.9 | 1,131.9 | 1,131.9 | 1,131.9 | -13.9 | -1.2% | 2,880 |
| 2001/10/05 | 1,090.3 | 1,145.8 | 1,090.3 | 1,145.8 | +13.9 | +1.2% | 18,720 |
| 2001/10/04 | 1,111.1 | 1,131.9 | 1,111.1 | 1,131.9 | +55.5 | +5.2% | 11,520 |
| 2001/10/03 | 881.9 | 1,076.4 | 881.9 | 1,076.4 | +194.5 | +22.1% | 70,560 |
| 2001/10/02 | 861.1 | 888.9 | 861.1 | 881.9 | +13.8 | +1.6% | 17,280 |
| 2001/10/01 | 868.1 | 868.1 | 868.1 | 868.1 | - | - | 8,640 |
| 2001/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/27 | 868.1 | 868.1 | 868.1 | 868.1 | ±0 | ±0% | 7,200 |
| 2001/09/26 | 902.8 | 923.6 | 854.2 | 868.1 | +34.8 | +4.2% | 20,160 |
| 2001/09/25 | 902.8 | 902.8 | 833.3 | 833.3 | +6.9 | +0.8% | 2,880 |
| 2001/09/21 | 868.1 | 868.1 | 826.4 | 826.4 | -27.8 | -3.3% | 2,880 |
| 2001/09/20 | 854.2 | 854.2 | 854.2 | 854.2 | +20.9 | +2.5% | 1,440 |
| 2001/09/19 | 847.2 | 847.2 | 833.3 | 833.3 | ±0 | ±0% | 2,880 |
5501～
5550
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
