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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,348 | 1,384 | 1,348 | 1,368 | +23 | +1.7% | 26,300 |
| 2018/09/27 | 1,387 | 1,388 | 1,343 | 1,345 | -40 | -2.9% | 30,500 |
| 2018/09/26 | 1,345 | 1,389 | 1,345 | 1,385 | +31 | +2.3% | 35,500 |
| 2018/09/25 | 1,365 | 1,365 | 1,331 | 1,354 | -18 | -1.3% | 40,700 |
| 2018/09/21 | 1,390 | 1,394 | 1,371 | 1,372 | -24 | -1.7% | 35,200 |
| 2018/09/20 | 1,399 | 1,414 | 1,370 | 1,396 | +6 | +0.4% | 85,500 |
| 2018/09/19 | 1,400 | 1,409 | 1,349 | 1,390 | +27 | +2% | 168,200 |
| 2018/09/18 | 1,290 | 1,369 | 1,284 | 1,363 | +55 | +4.2% | 104,800 |
| 2018/09/14 | 1,322 | 1,348 | 1,301 | 1,308 | -7 | -0.5% | 55,200 |
| 2018/09/13 | 1,287 | 1,319 | 1,265 | 1,315 | +39 | +3.1% | 75,500 |
| 2018/09/12 | 1,282 | 1,311 | 1,260 | 1,276 | -25 | -1.9% | 66,500 |
| 2018/09/11 | 1,350 | 1,390 | 1,264 | 1,301 | +64 | +5.2% | 352,900 |
| 2018/09/10 | 1,229 | 1,238 | 1,204 | 1,237 | +56 | +4.7% | 45,200 |
| 2018/09/07 | 1,180 | 1,199 | 1,162 | 1,181 | +3 | +0.3% | 25,500 |
| 2018/09/06 | 1,204 | 1,205 | 1,176 | 1,178 | -26 | -2.2% | 13,200 |
| 2018/09/05 | 1,220 | 1,220 | 1,203 | 1,204 | -16 | -1.3% | 8,800 |
| 2018/09/04 | 1,210 | 1,226 | 1,194 | 1,220 | +13 | +1.1% | 10,300 |
| 2018/09/03 | 1,238 | 1,238 | 1,203 | 1,207 | -20 | -1.6% | 9,000 |
| 2018/08/31 | 1,230 | 1,232 | 1,216 | 1,227 | -11 | -0.9% | 10,400 |
| 2018/08/30 | 1,240 | 1,240 | 1,228 | 1,238 | -3 | -0.2% | 9,600 |
| 2018/08/29 | 1,238 | 1,244 | 1,231 | 1,241 | +13 | +1.1% | 10,700 |
| 2018/08/28 | 1,222 | 1,235 | 1,217 | 1,228 | +18 | +1.5% | 19,600 |
| 2018/08/27 | 1,194 | 1,210 | 1,189 | 1,210 | +23 | +1.9% | 14,700 |
| 2018/08/24 | 1,195 | 1,195 | 1,179 | 1,187 | -3 | -0.3% | 2,500 |
| 2018/08/23 | 1,170 | 1,193 | 1,170 | 1,190 | +20 | +1.7% | 5,700 |
| 2018/08/22 | 1,151 | 1,178 | 1,151 | 1,170 | ±0 | ±0% | 4,400 |
| 2018/08/21 | 1,150 | 1,170 | 1,149 | 1,170 | +3 | +0.3% | 9,200 |
| 2018/08/20 | 1,177 | 1,177 | 1,156 | 1,167 | -11 | -0.9% | 8,500 |
| 2018/08/17 | 1,178 | 1,180 | 1,158 | 1,178 | +27 | +2.3% | 9,100 |
| 2018/08/16 | 1,152 | 1,157 | 1,147 | 1,151 | -20 | -1.7% | 11,400 |
| 2018/08/15 | 1,207 | 1,216 | 1,167 | 1,171 | -20 | -1.7% | 8,900 |
| 2018/08/14 | 1,152 | 1,196 | 1,146 | 1,191 | +39 | +3.4% | 12,900 |
| 2018/08/13 | 1,186 | 1,186 | 1,146 | 1,152 | -43 | -3.6% | 22,200 |
| 2018/08/10 | 1,209 | 1,218 | 1,192 | 1,195 | -26 | -2.1% | 16,200 |
| 2018/08/09 | 1,227 | 1,228 | 1,205 | 1,221 | -6 | -0.5% | 9,400 |
| 2018/08/08 | 1,188 | 1,237 | 1,188 | 1,227 | +39 | +3.3% | 16,800 |
| 2018/08/07 | 1,176 | 1,188 | 1,174 | 1,188 | +12 | +1% | 12,500 |
| 2018/08/06 | 1,207 | 1,207 | 1,173 | 1,176 | -30 | -2.5% | 19,000 |
| 2018/08/03 | 1,216 | 1,217 | 1,206 | 1,206 | -10 | -0.8% | 8,800 |
| 2018/08/02 | 1,244 | 1,244 | 1,214 | 1,216 | -14 | -1.1% | 13,700 |
| 2018/08/01 | 1,220 | 1,241 | 1,220 | 1,230 | +10 | +0.8% | 24,900 |
| 2018/07/31 | 1,243 | 1,243 | 1,220 | 1,220 | -24 | -1.9% | 13,200 |
| 2018/07/30 | 1,254 | 1,260 | 1,244 | 1,244 | -21 | -1.7% | 16,700 |
| 2018/07/27 | 1,255 | 1,269 | 1,255 | 1,265 | -22 | -1.7% | 23,400 |
| 2018/07/26 | 1,278 | 1,289 | 1,276 | 1,287 | +9 | +0.7% | 18,900 |
| 2018/07/25 | 1,281 | 1,285 | 1,264 | 1,278 | +27 | +2.2% | 12,100 |
| 2018/07/24 | 1,253 | 1,254 | 1,248 | 1,251 | ±0 | ±0% | 10,500 |
| 2018/07/23 | 1,255 | 1,261 | 1,250 | 1,251 | -5 | -0.4% | 9,900 |
| 2018/07/20 | 1,265 | 1,265 | 1,245 | 1,256 | -14 | -1.1% | 12,000 |
| 2018/07/19 | 1,266 | 1,276 | 1,263 | 1,270 | -1 | -0.1% | 13,400 |
1651～
1700
件表示中 / 5907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 | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74倍 | 1.82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 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60倍 | 0.63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 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.06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 |
| 電業社 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71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 |
| 鈴茂器工 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99倍 | 1.41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 |
市場注目の銘柄
チャート関連のコラム
