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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 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 |
| 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 |
5701～
5750
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
