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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/22 | 995 | 996 | 991 | 994 | ±0 | ±0% | 6,100 |
| 2017/05/19 | 997 | 1,000 | 992 | 994 | +1 | +0.1% | 5,200 |
| 2017/05/18 | 996 | 997 | 990 | 993 | -6 | -0.6% | 8,900 |
| 2017/05/17 | 1,002 | 1,002 | 998 | 999 | -5 | -0.5% | 8,600 |
| 2017/05/16 | 1,001 | 1,004 | 1,000 | 1,004 | +2 | +0.2% | 4,400 |
| 2017/05/15 | 1,003 | 1,003 | 999 | 1,002 | -4 | -0.4% | 8,700 |
| 2017/05/12 | 1,001 | 1,006 | 1,000 | 1,006 | +2 | +0.2% | 8,500 |
| 2017/05/11 | 1,005 | 1,006 | 1,001 | 1,004 | -1 | -0.1% | 8,400 |
| 2017/05/10 | 1,008 | 1,008 | 1,000 | 1,005 | -2 | -0.2% | 16,700 |
| 2017/05/09 | 1,010 | 1,010 | 1,003 | 1,007 | ±0 | ±0% | 12,700 |
| 2017/05/08 | 1,000 | 1,008 | 1,000 | 1,007 | +11 | +1.1% | 17,200 |
| 2017/05/02 | 993 | 999 | 993 | 996 | +3 | +0.3% | 13,400 |
| 2017/05/01 | 985 | 993 | 985 | 993 | +7 | +0.7% | 10,900 |
| 2017/04/28 | 980 | 988 | 980 | 986 | +8 | +0.8% | 8,500 |
1951～
2000
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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86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 | 121,700円 | +1.1% | -27.5% | 4.11% | 12.62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 | 106,300円 | +5.5% | -6.0% | 5.17% | 10.10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 | 176,000円 | +14.8% | +5.0% | 1.99% | 15.23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 |
市場注目の銘柄
チャート関連のコラム
