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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/20 | 1,590.3 | 1,590.3 | 1,590.3 | 1,590.3 | -41.6 | -2.5% | 1,440 |
| 2002/06/19 | 1,631.9 | 1,631.9 | 1,631.9 | 1,631.9 | ±0 | ±0% | 5,760 |
| 2002/06/18 | 1,631.9 | 1,631.9 | 1,631.9 | 1,631.9 | +6.9 | +0.4% | 1,440 |
| 2002/06/17 | 1,701.4 | 1,701.4 | 1,625 | 1,625 | -97.2 | -5.6% | 14,400 |
| 2002/06/14 | 1,763.9 | 1,763.9 | 1,722.2 | 1,722.2 | -41.7 | -2.4% | 8,640 |
| 2002/06/13 | 1,736.1 | 1,763.9 | 1,736.1 | 1,763.9 | - | - | 2,880 |
| 2002/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/07 | 1,777.8 | 1,805.6 | 1,770.8 | 1,805.6 | - | - | 8,640 |
| 2002/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/05 | 1,756.9 | 1,756.9 | 1,743.1 | 1,743.1 | - | - | 2,880 |
| 2002/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/03 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | - | - | 5,760 |
| 2002/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/30 | 1,833.3 | 1,833.3 | 1,805.6 | 1,805.6 | -69.4 | -3.7% | 18,720 |
| 2002/05/29 | 1,875 | 1,875 | 1,875 | 1,875 | - | - | 1,440 |
| 2002/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/27 | 1,909.7 | 1,944.4 | 1,909.7 | 1,944.4 | ±0 | ±0% | 7,200 |
| 2002/05/24 | 1,944.4 | 1,944.4 | 1,944.4 | 1,944.4 | -34.8 | -1.8% | 2,880 |
| 2002/05/23 | 1,979.2 | 1,979.2 | 1,979.2 | 1,979.2 | ±0 | ±0% | 11,520 |
| 2002/05/22 | 1,979.2 | 1,979.2 | 1,979.2 | 1,979.2 | -13.9 | -0.7% | 2,880 |
| 2002/05/21 | 1,979.2 | 1,993.1 | 1,979.2 | 1,993.1 | +13.9 | +0.7% | 4,320 |
| 2002/05/20 | 1,979.2 | 1,979.2 | 1,979.2 | 1,979.2 | ±0 | ±0% | 5,760 |
| 2002/05/17 | 1,979.2 | 1,979.2 | 1,944.4 | 1,979.2 | -69.4 | -3.4% | 8,640 |
| 2002/05/16 | 1,777.8 | 2,048.6 | 1,777.8 | 2,048.6 | +250 | +13.9% | 73,440 |
| 2002/05/15 | 1,791.7 | 1,826.4 | 1,791.7 | 1,798.6 | -7 | -0.4% | 8,640 |
| 2002/05/14 | 1,819.4 | 1,819.4 | 1,805.6 | 1,805.6 | - | - | 2,880 |
| 2002/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/10 | 1,798.6 | 1,805.6 | 1,798.6 | 1,805.6 | -20.8 | -1.1% | 5,760 |
| 2002/05/09 | 1,805.6 | 1,875 | 1,805.6 | 1,826.4 | +20.8 | +1.2% | 21,600 |
| 2002/05/08 | 1,840.3 | 1,840.3 | 1,805.6 | 1,805.6 | -69.4 | -3.7% | 15,840 |
| 2002/05/07 | 1,875 | 1,895.8 | 1,875 | 1,875 | -20.8 | -1.1% | 5,760 |
| 2002/05/02 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | -34.8 | -1.8% | 4,320 |
| 2002/05/01 | 1,909.7 | 1,930.6 | 1,909.7 | 1,930.6 | - | - | 7,200 |
| 2002/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/26 | 1,902.8 | 1,944.4 | 1,902.8 | 1,944.4 | +34.7 | +1.8% | 7,200 |
| 2002/04/25 | 1,895.8 | 1,909.7 | 1,895.8 | 1,909.7 | +13.9 | +0.7% | 4,320 |
| 2002/04/24 | 1,895.8 | 1,895.8 | 1,895.8 | 1,895.8 | -13.9 | -0.7% | 1,440 |
| 2002/04/23 | 1,888.9 | 1,909.7 | 1,888.9 | 1,909.7 | +20.8 | +1.1% | 4,320 |
| 2002/04/22 | 1,888.9 | 1,888.9 | 1,888.9 | 1,888.9 | +13.9 | +0.7% | 1,440 |
| 2002/04/19 | 1,861.1 | 1,875 | 1,847.2 | 1,875 | ±0 | ±0% | 8,640 |
| 2002/04/18 | 1,888.9 | 1,888.9 | 1,875 | 1,875 | -34.7 | -1.8% | 2,880 |
| 2002/04/17 | 1,875 | 1,979.2 | 1,875 | 1,909.7 | +34.7 | +1.9% | 21,600 |
| 2002/04/16 | 1,805.6 | 1,909.7 | 1,805.6 | 1,875 | - | - | 12,960 |
| 2002/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/12 | 1,888.9 | 1,888.9 | 1,888.9 | 1,888.9 | +13.9 | +0.7% | 1,440 |
| 2002/04/11 | 1,902.8 | 1,909.7 | 1,847.2 | 1,875 | - | - | 11,520 |
| 2002/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
5601～
5650
件表示中 / 5863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 | 237,900円 | +15.8% | +7.3% | 1.89% | 12.49倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| テクノスマート | 157,800円 | +12.8% | +17.9% | 5.45% | 8.63倍 | 0.98倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| 大豊工業 | 64,300円 | +3.7% | +152.7% | 3.11% | 16.55倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日樹工 | 81,600円 | -3.3% | -14.2% | 4.29% | 26.16倍 | 0.36倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
