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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 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 |
| 2017/04/27 | 984 | 988 | 978 | 978 | -6 | -0.6% | 27,400 |
| 2017/04/26 | 982 | 988 | 982 | 984 | ±0 | ±0% | 11,500 |
| 2017/04/25 | 978 | 987 | 977 | 984 | +9 | +0.9% | 8,000 |
| 2017/04/24 | 984 | 988 | 965 | 975 | -8 | -0.8% | 12,500 |
| 2017/04/21 | 990 | 990 | 982 | 983 | +3 | +0.3% | 11,400 |
| 2017/04/20 | 960 | 990 | 960 | 980 | +20 | +2.1% | 13,000 |
| 2017/04/19 | 964 | 965 | 956 | 960 | +11 | +1.2% | 8,300 |
| 2017/04/18 | 950 | 965 | 948 | 949 | +2 | +0.2% | 9,700 |
| 2017/04/17 | 928 | 948 | 928 | 947 | +19 | +2% | 7,500 |
| 2017/04/14 | 930 | 930 | 924 | 928 | -4 | -0.4% | 10,700 |
| 2017/04/13 | 943 | 943 | 928 | 932 | -12 | -1.3% | 14,800 |
| 2017/04/12 | 959 | 959 | 943 | 944 | -11 | -1.2% | 8,400 |
| 2017/04/11 | 964 | 964 | 950 | 955 | -9 | -0.9% | 7,500 |
| 2017/04/10 | 953 | 967 | 953 | 964 | +16 | +1.7% | 13,200 |
| 2017/04/07 | 948 | 953 | 943 | 948 | +7 | +0.7% | 7,500 |
| 2017/04/06 | 950 | 951 | 941 | 941 | -12 | -1.3% | 17,500 |
| 2017/04/05 | 955 | 961 | 952 | 953 | -7 | -0.7% | 8,600 |
| 2017/04/04 | 973 | 973 | 951 | 960 | -6 | -0.6% | 13,700 |
| 2017/04/03 | 984 | 984 | 960 | 966 | +6 | +0.6% | 9,900 |
| 2017/03/31 | 989 | 996 | 960 | 960 | -20 | -2% | 23,000 |
| 2017/03/30 | 987 | 990 | 980 | 980 | -5 | -0.5% | 10,800 |
| 2017/03/29 | 988 | 988 | 977 | 985 | +8 | +0.8% | 7,700 |
| 2017/03/28 | 977 | 980 | 969 | 977 | +6 | +0.6% | 10,000 |
| 2017/03/27 | 965 | 990 | 965 | 971 | +6 | +0.6% | 19,200 |
| 2017/03/24 | 953 | 966 | 951 | 965 | +12 | +1.3% | 13,000 |
| 2017/03/23 | 948 | 955 | 944 | 953 | +10 | +1.1% | 10,100 |
| 2017/03/22 | 950 | 951 | 943 | 943 | -8 | -0.8% | 14,600 |
| 2017/03/21 | 962 | 962 | 950 | 951 | -12 | -1.2% | 24,000 |
| 2017/03/17 | 974 | 977 | 961 | 963 | -17 | -1.7% | 27,000 |
| 2017/03/16 | 982 | 982 | 970 | 980 | -2 | -0.2% | 27,800 |
| 2017/03/15 | 993 | 993 | 980 | 982 | -15 | -1.5% | 31,400 |
| 2017/03/14 | 1,008 | 1,008 | 994 | 997 | -11 | -1.1% | 23,300 |
| 2017/03/13 | 1,006 | 1,008 | 999 | 1,008 | +5 | +0.5% | 14,500 |
| 2017/03/10 | 1,012 | 1,012 | 995 | 1,003 | +8 | +0.8% | 20,900 |
| 2017/03/09 | 999 | 1,002 | 994 | 995 | -4 | -0.4% | 18,000 |
| 2017/03/08 | 1,005 | 1,008 | 998 | 999 | -8 | -0.8% | 20,200 |
1951～
2000
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 | +15.8% | +7.3% | 1.75% | 13.48倍 | 1.63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 | +8.0% | +0.5% | 3.25% | 11.64倍 | 0.62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 | +18.3% | +34.3% | 4.07% | 7.53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 | 158,000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
