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 |
|---|---|---|---|---|---|---|---|
| 2001/09/17 | 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 |
| 2001/07/09 | 1,631.9 | 1,631.9 | 1,458.3 | 1,493.1 | -194.4 | -11.5% | 24,480 |
6051～
6100
件表示中 / 6128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 | 1,268,000円 | +9.2% | +2.8% | 0.47% | 59.22倍 | 7.34倍 |
|
半導体など電子部品製造装置開発に特化。化合物系薄膜形成、加工が軸。アジア・欧米で新規開拓 |
| 芝浦機械 | 425,500円 | +3.2% | -38.0% | 3.29% | 50.31倍 | 0.85倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 月島ＨＤ | 254,700円 | +2.0% | +6.5% | 3.46% | 11.85倍 | 1.03倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ＴＰＲ | 144,400円 | +0.2% | -7.2% | 3.88% | 11.49倍 | 0.53倍 |
|
ピストンリング日系向け大手。シリンダライナ世界首位。傘下に内外装樹脂部品のファルテック |
| 平田機工 | 282,000円 | +5.4% | +6.3% | 2.66% | 13.29倍 | 1.13倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
