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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 917 | 925 | 911 | 915 | -1 | -0.1% | 15,200 |
| 2017/07/31 | 920 | 923 | 915 | 916 | -7 | -0.8% | 14,800 |
| 2017/07/28 | 933 | 933 | 920 | 923 | -12 | -1.3% | 21,700 |
| 2017/07/27 | 940 | 940 | 925 | 935 | -28 | -2.9% | 37,700 |
| 2017/07/26 | 955 | 969 | 950 | 963 | +9 | +0.9% | 55,600 |
| 2017/07/25 | 951 | 956 | 951 | 954 | -2 | -0.2% | 11,900 |
| 2017/07/24 | 955 | 956 | 951 | 956 | ±0 | ±0% | 16,600 |
| 2017/07/21 | 954 | 960 | 954 | 956 | -2 | -0.2% | 14,000 |
| 2017/07/20 | 953 | 959 | 953 | 958 | +1 | +0.1% | 11,800 |
| 2017/07/19 | 950 | 957 | 950 | 957 | +7 | +0.7% | 15,400 |
| 2017/07/18 | 950 | 953 | 946 | 950 | ±0 | ±0% | 10,900 |
| 2017/07/14 | 948 | 953 | 947 | 950 | ±0 | ±0% | 13,400 |
| 2017/07/13 | 950 | 953 | 948 | 950 | +3 | +0.3% | 12,600 |
| 2017/07/12 | 936 | 947 | 934 | 947 | +13 | +1.4% | 24,400 |
| 2017/07/11 | 931 | 935 | 931 | 934 | +4 | +0.4% | 10,600 |
| 2017/07/10 | 928 | 932 | 928 | 930 | +2 | +0.2% | 16,100 |
| 2017/07/07 | 931 | 932 | 928 | 928 | -3 | -0.3% | 9,700 |
| 2017/07/06 | 933 | 934 | 929 | 931 | -2 | -0.2% | 8,900 |
| 2017/07/05 | 938 | 938 | 929 | 933 | ±0 | ±0% | 16,400 |
| 2017/07/04 | 935 | 937 | 933 | 933 | -2 | -0.2% | 13,000 |
| 2017/07/03 | 937 | 938 | 935 | 935 | +3 | +0.3% | 16,300 |
| 2017/06/30 | 930 | 938 | 926 | 932 | +2 | +0.2% | 17,000 |
| 2017/06/29 | 929 | 934 | 925 | 930 | +7 | +0.8% | 23,000 |
| 2017/06/28 | 921 | 928 | 918 | 923 | +7 | +0.8% | 25,300 |
| 2017/06/27 | 916 | 917 | 913 | 916 | +3 | +0.3% | 12,800 |
| 2017/06/26 | 915 | 915 | 910 | 913 | +1 | +0.1% | 12,500 |
| 2017/06/23 | 915 | 915 | 909 | 912 | +3 | +0.3% | 14,100 |
| 2017/06/22 | 915 | 915 | 909 | 909 | ±0 | ±0% | 10,500 |
| 2017/06/21 | 913 | 913 | 909 | 909 | -4 | -0.4% | 19,800 |
| 2017/06/20 | 911 | 916 | 911 | 913 | ±0 | ±0% | 18,200 |
| 2017/06/19 | 908 | 913 | 907 | 913 | -1 | -0.1% | 26,500 |
| 2017/06/16 | 911 | 915 | 911 | 914 | +1 | +0.1% | 13,600 |
| 2017/06/15 | 911 | 916 | 910 | 913 | +2 | +0.2% | 22,100 |
| 2017/06/14 | 912 | 914 | 911 | 911 | -3 | -0.3% | 27,700 |
| 2017/06/13 | 917 | 918 | 910 | 914 | -2 | -0.2% | 36,600 |
| 2017/06/12 | 870 | 924 | 868 | 916 | -94 | -9.3% | 147,600 |
| 2017/06/09 | 1,010 | 1,014 | 1,006 | 1,010 | +1 | +0.1% | 12,700 |
| 2017/06/08 | 1,006 | 1,010 | 1,006 | 1,009 | +3 | +0.3% | 15,100 |
| 2017/06/07 | 1,004 | 1,009 | 1,003 | 1,006 | +4 | +0.4% | 12,300 |
| 2017/06/06 | 1,009 | 1,009 | 1,000 | 1,002 | -3 | -0.3% | 9,600 |
| 2017/06/05 | 1,008 | 1,009 | 1,001 | 1,005 | +3 | +0.3% | 12,900 |
| 2017/06/02 | 999 | 1,005 | 996 | 1,002 | +9 | +0.9% | 14,200 |
| 2017/06/01 | 990 | 998 | 990 | 993 | +2 | +0.2% | 8,700 |
| 2017/05/31 | 997 | 997 | 990 | 991 | -2 | -0.2% | 7,500 |
| 2017/05/30 | 995 | 995 | 990 | 993 | ±0 | ±0% | 6,200 |
| 2017/05/29 | 994 | 996 | 991 | 993 | -1 | -0.1% | 6,200 |
| 2017/05/26 | 991 | 995 | 988 | 994 | +3 | +0.3% | 4,400 |
| 2017/05/25 | 991 | 995 | 991 | 991 | +1 | +0.1% | 7,200 |
| 2017/05/24 | 996 | 998 | 989 | 990 | -6 | -0.6% | 12,600 |
| 2017/05/23 | 999 | 999 | 993 | 996 | +2 | +0.2% | 7,400 |
1901～
1950
件表示中 / 5871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 | 256,600円 | +11.7% | +9.2% | 2.34% | 13.30倍 | 1.64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 |
| ＹＵＳＨＩＮ | 61,600円 | - | - | - | - | 0.60倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| ジャノメ | 116,200円 | +10.1% | +6.1% | 4.73% | 13.84倍 | 0.60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 | 417,500円 | -0.3% | -8.8% | 4.31% | 7.86倍 | 0.62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 | 158,000円 | -7.3% | -15.6% | 5.57% | 9.08倍 | 0.92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
