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 |
|---|---|---|---|---|---|---|---|
| 2015/09/29 | 900 | 908 | 849 | 866 | -37 | -4.1% | 20,200 |
| 2015/09/28 | 899 | 915 | 890 | 903 | -4 | -0.4% | 6,700 |
| 2015/09/25 | 891 | 908 | 891 | 907 | -2 | -0.2% | 11,000 |
| 2015/09/24 | 930 | 930 | 893 | 909 | -24 | -2.6% | 10,600 |
| 2015/09/18 | 930 | 945 | 927 | 933 | -5 | -0.5% | 14,200 |
| 2015/09/17 | 935 | 948 | 915 | 938 | -7 | -0.7% | 29,700 |
| 2015/09/16 | 950 | 953 | 940 | 945 | -2 | -0.2% | 15,600 |
| 2015/09/15 | 943 | 955 | 910 | 947 | -2 | -0.2% | 14,600 |
| 2015/09/14 | 939 | 954 | 939 | 949 | +11 | +1.2% | 10,000 |
| 2015/09/11 | 928 | 956 | 920 | 938 | -5 | -0.5% | 30,200 |
| 2015/09/10 | 901 | 955 | 900 | 943 | +42 | +4.7% | 39,200 |
| 2015/09/09 | 922 | 922 | 871 | 901 | +56 | +6.6% | 15,200 |
| 2015/09/08 | 875 | 880 | 841 | 845 | +8 | +1% | 26,500 |
| 2015/09/07 | 875 | 880 | 824 | 837 | -44 | -5% | 44,500 |
| 2015/09/04 | 931 | 959 | 874 | 881 | -50 | -5.4% | 53,700 |
| 2015/09/03 | 957 | 957 | 928 | 931 | -8 | -0.9% | 17,400 |
| 2015/09/02 | 925 | 950 | 925 | 939 | -46 | -4.7% | 51,600 |
| 2015/09/01 | 1,027 | 1,028 | 984 | 985 | -42 | -4.1% | 13,200 |
| 2015/08/31 | 1,098 | 1,098 | 1,011 | 1,027 | -17 | -1.6% | 6,600 |
| 2015/08/28 | 1,021 | 1,063 | 1,011 | 1,044 | +24 | +2.4% | 8,900 |
| 2015/08/27 | 1,020 | 1,080 | 1,010 | 1,020 | +11 | +1.1% | 11,000 |
| 2015/08/26 | 961 | 1,015 | 955 | 1,009 | +25 | +2.5% | 18,300 |
| 2015/08/25 | 970 | 1,013 | 950 | 984 | -23 | -2.3% | 9,000 |
| 2015/08/24 | 1,031 | 1,100 | 1,007 | 1,007 | -49 | -4.6% | 8,600 |
| 2015/08/21 | 1,085 | 1,085 | 1,056 | 1,056 | -31 | -2.9% | 8,500 |
| 2015/08/20 | 1,087 | 1,099 | 1,087 | 1,087 | +1 | +0.1% | 4,000 |
| 2015/08/19 | 1,090 | 1,093 | 1,085 | 1,086 | -8 | -0.7% | 12,900 |
| 2015/08/18 | 1,100 | 1,110 | 1,080 | 1,094 | -32 | -2.8% | 17,300 |
| 2015/08/17 | 1,120 | 1,129 | 1,120 | 1,126 | -13 | -1.1% | 5,600 |
| 2015/08/14 | 1,142 | 1,142 | 1,139 | 1,139 | -3 | -0.3% | 1,600 |
| 2015/08/13 | 1,148 | 1,150 | 1,132 | 1,142 | -6 | -0.5% | 3,800 |
| 2015/08/12 | 1,174 | 1,174 | 1,146 | 1,148 | -29 | -2.5% | 6,000 |
| 2015/08/11 | 1,170 | 1,183 | 1,170 | 1,177 | +24 | +2.1% | 15,800 |
| 2015/08/10 | 1,162 | 1,162 | 1,131 | 1,153 | +10 | +0.9% | 3,100 |
| 2015/08/07 | 1,161 | 1,162 | 1,133 | 1,143 | -17 | -1.5% | 4,300 |
| 2015/08/06 | 1,159 | 1,178 | 1,132 | 1,160 | +11 | +1% | 6,100 |
| 2015/08/05 | 1,175 | 1,175 | 1,140 | 1,149 | -11 | -0.9% | 6,500 |
| 2015/08/04 | 1,170 | 1,181 | 1,147 | 1,160 | -11 | -0.9% | 4,200 |
| 2015/08/03 | 1,180 | 1,180 | 1,170 | 1,171 | +1 | +0.1% | 1,400 |
| 2015/07/31 | 1,162 | 1,182 | 1,162 | 1,170 | +4 | +0.3% | 3,400 |
| 2015/07/30 | 1,172 | 1,188 | 1,161 | 1,166 | +5 | +0.4% | 4,700 |
| 2015/07/29 | 1,171 | 1,176 | 1,160 | 1,161 | -39 | -3.3% | 8,900 |
| 2015/07/28 | 1,179 | 1,202 | 1,170 | 1,200 | +12 | +1% | 8,800 |
| 2015/07/27 | 1,198 | 1,205 | 1,183 | 1,188 | -10 | -0.8% | 7,400 |
| 2015/07/24 | 1,201 | 1,201 | 1,192 | 1,198 | -6 | -0.5% | 2,200 |
| 2015/07/23 | 1,195 | 1,209 | 1,195 | 1,204 | +5 | +0.4% | 3,400 |
| 2015/07/22 | 1,195 | 1,200 | 1,190 | 1,199 | +2 | +0.2% | 4,200 |
| 2015/07/21 | 1,190 | 1,197 | 1,190 | 1,197 | +14 | +1.2% | 2,800 |
| 2015/07/17 | 1,190 | 1,190 | 1,180 | 1,183 | -5 | -0.4% | 3,900 |
| 2015/07/16 | 1,185 | 1,189 | 1,184 | 1,188 | +11 | +0.9% | 3,300 |
2351～
2400
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
