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 |
|---|---|---|---|---|---|---|---|
| 2001/09/18 | 812.5 | 847.2 | 812.5 | 833.3 | +20.8 | +2.6% | 12,960 |
| 2001/09/17 | 819.4 | 819.4 | 812.5 | 812.5 | -34.7 | -4.1% | 8,640 |
| 2001/09/14 | 888.9 | 888.9 | 847.2 | 847.2 | -20.9 | -2.4% | 7,200 |
| 2001/09/13 | 819.4 | 895.8 | 812.5 | 868.1 | ±0 | ±0% | 25,920 |
| 2001/09/12 | 833.3 | 888.9 | 819.4 | 868.1 | -173.6 | -16.7% | 67,680 |
| 2001/09/11 | 1,118.1 | 1,131.9 | 930.6 | 1,041.7 | -125 | -10.7% | 40,320 |
| 2001/09/10 | 1,194.4 | 1,194.4 | 1,166.7 | 1,166.7 | -34.7 | -2.9% | 8,640 |
| 2001/09/07 | 1,236.1 | 1,250 | 1,201.4 | 1,201.4 | -48.6 | -3.9% | 31,680 |
| 2001/09/06 | 1,250 | 1,305.6 | 1,250 | 1,250 | -55.6 | -4.3% | 15,840 |
| 2001/09/05 | 1,388.9 | 1,388.9 | 1,298.6 | 1,305.6 | -62.5 | -4.6% | 40,320 |
| 2001/09/04 | 1,388.9 | 1,388.9 | 1,368.1 | 1,368.1 | -20.8 | -1.5% | 11,520 |
| 2001/09/03 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | -6.9 | -0.5% | 36,000 |
| 2001/08/31 | 1,381.9 | 1,409.7 | 1,381.9 | 1,395.8 | +20.8 | +1.5% | 12,960 |
| 2001/08/30 | 1,388.9 | 1,388.9 | 1,368.1 | 1,375 | -13.9 | -1% | 15,840 |
| 2001/08/29 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 40,320 |
| 2001/08/28 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 14,400 |
| 2001/08/27 | 1,402.8 | 1,402.8 | 1,388.9 | 1,388.9 | ±0 | ±0% | 12,960 |
| 2001/08/24 | 1,423.6 | 1,423.6 | 1,388.9 | 1,388.9 | -34.7 | -2.4% | 28,800 |
| 2001/08/23 | 1,402.8 | 1,430.6 | 1,402.8 | 1,423.6 | +20.8 | +1.5% | 11,520 |
| 2001/08/22 | 1,402.8 | 1,416.7 | 1,388.9 | 1,402.8 | -13.9 | -1% | 25,920 |
| 2001/08/21 | 1,458.3 | 1,458.3 | 1,402.8 | 1,416.7 | +20.9 | +1.5% | 14,400 |
| 2001/08/20 | 1,458.3 | 1,458.3 | 1,395.8 | 1,395.8 | -97.3 | -6.5% | 5,760 |
| 2001/08/17 | 1,597.2 | 1,597.2 | 1,493.1 | 1,493.1 | -138.8 | -8.5% | 14,400 |
| 2001/08/16 | 1,680.6 | 1,680.6 | 1,631.9 | 1,631.9 | -97.3 | -5.6% | 11,520 |
| 2001/08/15 | 1,736.1 | 1,736.1 | 1,722.2 | 1,729.2 | +7 | +0.4% | 4,320 |
| 2001/08/14 | 1,715.3 | 1,722.2 | 1,715.3 | 1,722.2 | -7 | -0.4% | 4,320 |
| 2001/08/13 | 1,666.7 | 1,729.2 | 1,645.8 | 1,729.2 | +62.5 | +3.7% | 28,800 |
| 2001/08/10 | 1,666.7 | 1,666.7 | 1,666.7 | 1,666.7 | -13.9 | -0.8% | 8,640 |
| 2001/08/09 | 1,701.4 | 1,701.4 | 1,666.7 | 1,680.6 | -20.8 | -1.2% | 41,760 |
| 2001/08/08 | 1,736.1 | 1,736.1 | 1,701.4 | 1,701.4 | -34.7 | -2% | 7,200 |
| 2001/08/07 | 1,666.7 | 1,736.1 | 1,659.7 | 1,736.1 | +69.4 | +4.2% | 30,240 |
| 2001/08/06 | 1,666.7 | 1,666.7 | 1,618.1 | 1,666.7 | ±0 | ±0% | 40,320 |
| 2001/08/03 | 1,562.5 | 1,722.2 | 1,527.8 | 1,666.7 | +76.4 | +4.8% | 73,440 |
| 2001/08/02 | 1,423.6 | 1,590.3 | 1,423.6 | 1,590.3 | +166.7 | +11.7% | 43,200 |
| 2001/08/01 | 1,458.3 | 1,465.3 | 1,423.6 | 1,423.6 | -55.6 | -3.8% | 18,720 |
| 2001/07/31 | 1,472.2 | 1,479.2 | 1,472.2 | 1,479.2 | -27.7 | -1.8% | 4,320 |
| 2001/07/30 | 1,506.9 | 1,506.9 | 1,493.1 | 1,506.9 | -41.7 | -2.7% | 4,320 |
| 2001/07/27 | 1,562.5 | 1,562.5 | 1,527.8 | 1,548.6 | -13.9 | -0.9% | 5,760 |
| 2001/07/26 | 1,548.6 | 1,562.5 | 1,548.6 | 1,562.5 | -13.9 | -0.9% | 2,880 |
| 2001/07/25 | 1,569.4 | 1,576.4 | 1,548.6 | 1,576.4 | -20.8 | -1.3% | 11,520 |
| 2001/07/24 | 1,597.2 | 1,597.2 | 1,562.5 | 1,597.2 | ±0 | ±0% | 11,520 |
| 2001/07/23 | 1,597.2 | 1,597.2 | 1,562.5 | 1,597.2 | -34.7 | -2.1% | 15,840 |
| 2001/07/19 | 1,597.2 | 1,631.9 | 1,597.2 | 1,631.9 | ±0 | ±0% | 8,640 |
| 2001/07/18 | 1,631.9 | 1,638.9 | 1,597.2 | 1,631.9 | -34.8 | -2.1% | 30,240 |
| 2001/07/17 | 1,736.1 | 1,736.1 | 1,576.4 | 1,666.7 | -83.3 | -4.8% | 48,960 |
| 2001/07/16 | 1,750 | 1,750 | 1,736.1 | 1,750 | -34.7 | -1.9% | 37,440 |
| 2001/07/13 | 1,638.9 | 1,805.6 | 1,638.9 | 1,784.7 | +145.8 | +8.9% | 43,200 |
| 2001/07/12 | 1,625 | 1,638.9 | 1,625 | 1,638.9 | +41.7 | +2.6% | 2,880 |
| 2001/07/11 | 1,541.7 | 1,597.2 | 1,541.7 | 1,597.2 | +41.6 | +2.7% | 21,600 |
| 2001/07/10 | 1,493.1 | 1,555.6 | 1,493.1 | 1,555.6 | +62.5 | +4.2% | 23,040 |
5551～
5600
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
