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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 849 | 849 | 833 | 842 | -7 | -0.8% | 38,200 |
| 2019/03/18 | 856 | 861 | 846 | 849 | -14 | -1.6% | 51,400 |
| 2019/03/15 | 872 | 872 | 857 | 863 | +6 | +0.7% | 59,300 |
| 2019/03/14 | 868 | 877 | 852 | 857 | -101 | -10.5% | 212,600 |
| 2019/03/13 | 965 | 997 | 948 | 958 | +5 | +0.5% | 80,000 |
| 2019/03/12 | 940 | 967 | 929 | 953 | +42 | +4.6% | 28,600 |
| 2019/03/11 | 906 | 917 | 888 | 911 | +3 | +0.3% | 17,200 |
| 2019/03/08 | 939 | 939 | 895 | 908 | -46 | -4.8% | 37,300 |
| 2019/03/07 | 966 | 966 | 939 | 954 | -18 | -1.9% | 30,100 |
| 2019/03/06 | 977 | 982 | 966 | 972 | +3 | +0.3% | 18,400 |
| 2019/03/05 | 1,000 | 1,000 | 964 | 969 | -31 | -3.1% | 48,700 |
| 2019/03/04 | 1,000 | 1,004 | 991 | 1,000 | +5 | +0.5% | 38,900 |
| 2019/03/01 | 991 | 1,005 | 981 | 995 | +2 | +0.2% | 29,500 |
| 2019/02/28 | 1,000 | 1,008 | 986 | 993 | +3 | +0.3% | 35,300 |
| 2019/02/27 | 979 | 1,017 | 971 | 990 | +20 | +2.1% | 62,500 |
| 2019/02/26 | 984 | 988 | 961 | 970 | +11 | +1.1% | 40,000 |
| 2019/02/25 | 947 | 962 | 941 | 959 | +17 | +1.8% | 21,700 |
| 2019/02/22 | 940 | 944 | 932 | 942 | -5 | -0.5% | 12,200 |
| 2019/02/21 | 958 | 962 | 942 | 947 | -12 | -1.3% | 16,500 |
| 2019/02/20 | 936 | 959 | 931 | 959 | +24 | +2.6% | 30,300 |
| 2019/02/19 | 947 | 956 | 926 | 935 | -18 | -1.9% | 30,600 |
| 2019/02/18 | 947 | 971 | 947 | 953 | +10 | +1.1% | 29,300 |
| 2019/02/15 | 939 | 950 | 923 | 943 | -7 | -0.7% | 21,600 |
| 2019/02/14 | 974 | 980 | 950 | 950 | -24 | -2.5% | 18,000 |
| 2019/02/13 | 990 | 990 | 958 | 974 | -5 | -0.5% | 23,500 |
| 2019/02/12 | 949 | 982 | 942 | 979 | +38 | +4% | 20,700 |
| 2019/02/08 | 985 | 985 | 937 | 941 | -45 | -4.6% | 30,000 |
| 2019/02/07 | 997 | 1,000 | 962 | 986 | -16 | -1.6% | 41,600 |
| 2019/02/06 | 970 | 1,027 | 967 | 1,002 | +37 | +3.8% | 97,700 |
| 2019/02/05 | 950 | 968 | 950 | 965 | +19 | +2% | 23,600 |
| 2019/02/04 | 930 | 961 | 930 | 946 | +16 | +1.7% | 22,900 |
| 2019/02/01 | 935 | 943 | 920 | 930 | -5 | -0.5% | 19,500 |
| 2019/01/31 | 947 | 957 | 934 | 935 | +7 | +0.8% | 22,600 |
| 2019/01/30 | 950 | 952 | 928 | 928 | -27 | -2.8% | 19,100 |
| 2019/01/29 | 956 | 959 | 936 | 955 | -15 | -1.5% | 56,100 |
| 2019/01/28 | 998 | 1,004 | 966 | 970 | -12 | -1.2% | 75,200 |
| 2019/01/25 | 963 | 989 | 957 | 982 | +23 | +2.4% | 45,500 |
| 2019/01/24 | 936 | 963 | 931 | 959 | +22 | +2.3% | 35,000 |
| 2019/01/23 | 933 | 951 | 914 | 937 | -5 | -0.5% | 33,100 |
| 2019/01/22 | 951 | 954 | 935 | 942 | -12 | -1.3% | 23,100 |
| 2019/01/21 | 971 | 994 | 954 | 954 | -2 | -0.2% | 80,700 |
| 2019/01/18 | 940 | 972 | 940 | 956 | +19 | +2% | 49,600 |
| 2019/01/17 | 950 | 959 | 935 | 937 | +1 | +0.1% | 62,100 |
| 2019/01/16 | 963 | 963 | 932 | 936 | -6 | -0.6% | 41,700 |
| 2019/01/15 | 918 | 957 | 907 | 942 | +36 | +4% | 39,800 |
| 2019/01/11 | 924 | 937 | 906 | 906 | -12 | -1.3% | 27,500 |
| 2019/01/10 | 929 | 938 | 905 | 918 | +1 | +0.1% | 35,700 |
| 2019/01/09 | 916 | 956 | 906 | 917 | +4 | +0.4% | 94,100 |
| 2019/01/08 | 877 | 918 | 877 | 913 | +46 | +5.3% | 49,900 |
| 2019/01/07 | 865 | 890 | 860 | 867 | +35 | +4.2% | 58,800 |
1501～
1550
件表示中 / 5870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 | 246,600円 | +15.8% | +7.3% | 1.82% | 12.95倍 | 1.57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 |
| ヒラノテク | 144,400円 | -30.7% | -15.5% | 5.82% | 19.85倍 | 0.57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 |
| ジャノメ | 114,400円 | +10.1% | +6.1% | 4.81% | 13.63倍 | 0.59倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 電業社 | 415,000円 | +18.3% | +34.3% | 4.10% | 7.48倍 | 0.67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 |
| テクノスマート | 158,900円 | -7.3% | -15.6% | 5.54% | 9.13倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
