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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 2,013.9 | 2,013.9 | 1,979.2 | 2,013.9 | +41.7 | +2.1% | 43,200 |
| 2002/03/28 | 1,909.7 | 1,972.2 | 1,909.7 | 1,972.2 | +27.8 | +1.4% | 24,480 |
| 2002/03/27 | 1,944.4 | 1,951.4 | 1,944.4 | 1,944.4 | -41.7 | -2.1% | 5,760 |
| 2002/03/26 | 2,048.6 | 2,083.3 | 1,986.1 | 1,986.1 | -97.2 | -4.7% | 60,480 |
| 2002/03/25 | 1,875 | 2,083.3 | 1,805.6 | 2,083.3 | +243 | +13.2% | 48,960 |
| 2002/03/22 | 1,791.7 | 1,840.3 | 1,736.1 | 1,840.3 | +138.9 | +8.2% | 21,600 |
| 2002/03/20 | 1,736.1 | 1,791.7 | 1,701.4 | 1,701.4 | ±0 | ±0% | 7,200 |
| 2002/03/19 | 1,840.3 | 1,840.3 | 1,701.4 | 1,701.4 | -69.4 | -3.9% | 7,200 |
| 2002/03/18 | 1,805.6 | 1,805.6 | 1,770.8 | 1,770.8 | ±0 | ±0% | 11,520 |
| 2002/03/15 | 1,770.8 | 1,770.8 | 1,770.8 | 1,770.8 | -34.8 | -1.9% | 1,440 |
| 2002/03/14 | 1,875 | 1,875 | 1,805.6 | 1,805.6 | -138.8 | -7.1% | 8,640 |
| 2002/03/13 | 1,944.4 | 1,944.4 | 1,923.6 | 1,944.4 | ±0 | ±0% | 7,200 |
| 2002/03/12 | 2,041.7 | 2,041.7 | 1,840.3 | 1,944.4 | -118.1 | -5.7% | 38,880 |
| 2002/03/11 | 2,062.5 | 2,083.3 | 2,048.6 | 2,062.5 | +20.8 | +1% | 44,640 |
| 2002/03/08 | 1,888.9 | 2,048.6 | 1,888.9 | 2,041.7 | +145.9 | +7.7% | 131,040 |
| 2002/03/07 | 1,750 | 1,944.4 | 1,750 | 1,895.8 | +145.8 | +8.3% | 113,760 |
| 2002/03/06 | 1,645.8 | 1,750 | 1,645.8 | 1,750 | +125 | +7.7% | 87,840 |
| 2002/03/05 | 1,597.2 | 1,625 | 1,583.3 | 1,625 | +41.7 | +2.6% | 27,360 |
| 2002/03/04 | 1,604.2 | 1,604.2 | 1,562.5 | 1,583.3 | -13.9 | -0.9% | 8,640 |
| 2002/03/01 | 1,562.5 | 1,611.1 | 1,562.5 | 1,597.2 | ±0 | ±0% | 44,640 |
| 2002/02/28 | 1,520.8 | 1,645.8 | 1,520.8 | 1,597.2 | +90.3 | +6% | 192,960 |
| 2002/02/27 | 1,451.4 | 1,513.9 | 1,451.4 | 1,506.9 | +62.5 | +4.3% | 54,720 |
| 2002/02/26 | 1,381.9 | 1,444.4 | 1,375 | 1,444.4 | +90.2 | +6.7% | 100,800 |
| 2002/02/25 | 1,319.4 | 1,354.2 | 1,319.4 | 1,354.2 | +34.8 | +2.6% | 20,160 |
| 2002/02/22 | 1,333.3 | 1,333.3 | 1,319.4 | 1,319.4 | -7 | -0.5% | 4,320 |
| 2002/02/21 | 1,340.3 | 1,347.2 | 1,326.4 | 1,326.4 | ±0 | ±0% | 14,400 |
| 2002/02/20 | 1,263.9 | 1,340.3 | 1,263.9 | 1,326.4 | +34.7 | +2.7% | 24,480 |
| 2002/02/19 | 1,291.7 | 1,305.6 | 1,250 | 1,291.7 | -20.8 | -1.6% | 36,000 |
| 2002/02/18 | 1,312.5 | 1,312.5 | 1,312.5 | 1,312.5 | -20.8 | -1.6% | 2,880 |
| 2002/02/15 | 1,333.3 | 1,340.3 | 1,333.3 | 1,333.3 | +27.7 | +2.1% | 11,520 |
| 2002/02/14 | 1,319.4 | 1,388.9 | 1,305.6 | 1,305.6 | ±0 | ±0% | 59,040 |
| 2002/02/13 | 1,340.3 | 1,340.3 | 1,284.7 | 1,305.6 | -48.6 | -3.6% | 12,960 |
| 2002/02/12 | 1,208.3 | 1,354.2 | 1,208.3 | 1,354.2 | +173.6 | +14.7% | 76,320 |
| 2002/02/08 | 1,180.6 | 1,208.3 | 1,180.6 | 1,180.6 | -6.9 | -0.6% | 18,720 |
| 2002/02/07 | 1,145.8 | 1,187.5 | 1,145.8 | 1,187.5 | +62.5 | +5.6% | 7,200 |
| 2002/02/06 | 1,152.8 | 1,201.4 | 1,111.1 | 1,125 | -20.8 | -1.8% | 106,560 |
| 2002/02/05 | 1,256.9 | 1,263.9 | 1,111.1 | 1,145.8 | -166.7 | -12.7% | 87,840 |
| 2002/02/04 | 1,333.3 | 1,333.3 | 1,312.5 | 1,312.5 | -6.9 | -0.5% | 2,880 |
| 2002/02/01 | 1,368.1 | 1,395.8 | 1,312.5 | 1,319.4 | -48.7 | -3.6% | 61,920 |
| 2002/01/31 | 1,354.2 | 1,381.9 | 1,354.2 | 1,368.1 | +13.9 | +1% | 30,240 |
| 2002/01/30 | 1,388.9 | 1,388.9 | 1,354.2 | 1,354.2 | -97.2 | -6.7% | 28,800 |
| 2002/01/29 | 1,527.8 | 1,527.8 | 1,451.4 | 1,451.4 | -76.4 | -5% | 10,080 |
| 2002/01/28 | 1,583.3 | 1,583.3 | 1,493.1 | 1,527.8 | ±0 | ±0% | 7,200 |
| 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 |
5701～
5750
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
