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 |
---|---|---|---|---|---|---|---|
2015/06/29 | 1,175 | 1,191 | 1,167 | 1,171 | -21 | -1.8% | 12,800 |
2015/06/26 | 1,194 | 1,200 | 1,188 | 1,192 | -3 | -0.3% | 7,700 |
2015/06/25 | 1,196 | 1,201 | 1,194 | 1,195 | -1 | -0.1% | 3,800 |
2015/06/24 | 1,199 | 1,199 | 1,195 | 1,196 | ±0 | ±0% | 5,300 |
2015/06/23 | 1,191 | 1,199 | 1,191 | 1,196 | +9 | +0.8% | 6,600 |
2015/06/22 | 1,175 | 1,192 | 1,174 | 1,187 | +13 | +1.1% | 6,800 |
2015/06/19 | 1,171 | 1,181 | 1,171 | 1,174 | +3 | +0.3% | 2,300 |
2015/06/18 | 1,172 | 1,189 | 1,168 | 1,171 | -6 | -0.5% | 7,700 |
2015/06/17 | 1,175 | 1,185 | 1,175 | 1,177 | +4 | +0.3% | 4,000 |
2015/06/16 | 1,175 | 1,182 | 1,173 | 1,173 | -2 | -0.2% | 2,600 |
2015/06/15 | 1,172 | 1,175 | 1,172 | 1,175 | +3 | +0.3% | 2,600 |
2015/06/12 | 1,173 | 1,178 | 1,171 | 1,172 | -6 | -0.5% | 7,000 |
2015/06/11 | 1,180 | 1,181 | 1,167 | 1,178 | ±0 | ±0% | 9,900 |
2015/06/10 | 1,183 | 1,198 | 1,176 | 1,178 | -8 | -0.7% | 11,900 |
2015/06/09 | 1,203 | 1,203 | 1,182 | 1,186 | -12 | -1% | 13,500 |
2015/06/08 | 1,200 | 1,206 | 1,195 | 1,198 | -40 | -3.2% | 22,600 |
2015/06/05 | 1,231 | 1,260 | 1,230 | 1,238 | +7 | +0.6% | 22,400 |
2015/06/04 | 1,227 | 1,244 | 1,218 | 1,231 | +11 | +0.9% | 26,400 |
2015/06/03 | 1,200 | 1,223 | 1,200 | 1,220 | +27 | +2.3% | 11,900 |
2015/06/02 | 1,195 | 1,200 | 1,187 | 1,193 | +2 | +0.2% | 9,900 |
2015/06/01 | 1,186 | 1,195 | 1,185 | 1,191 | +5 | +0.4% | 5,900 |
2015/05/29 | 1,200 | 1,200 | 1,184 | 1,186 | -8 | -0.7% | 4,100 |
2015/05/28 | 1,191 | 1,198 | 1,184 | 1,194 | +3 | +0.3% | 6,200 |
2015/05/27 | 1,198 | 1,198 | 1,188 | 1,191 | -7 | -0.6% | 2,600 |
2015/05/26 | 1,200 | 1,203 | 1,193 | 1,198 | ±0 | ±0% | 6,400 |
2015/05/25 | 1,205 | 1,214 | 1,189 | 1,198 | +11 | +0.9% | 9,100 |
2015/05/22 | 1,192 | 1,198 | 1,183 | 1,187 | +2 | +0.2% | 4,700 |
2015/05/21 | 1,181 | 1,188 | 1,181 | 1,185 | +4 | +0.3% | 3,300 |
2015/05/20 | 1,183 | 1,191 | 1,165 | 1,181 | -4 | -0.3% | 5,800 |
2015/05/19 | 1,180 | 1,190 | 1,165 | 1,185 | ±0 | ±0% | 5,600 |
2015/05/18 | 1,190 | 1,190 | 1,168 | 1,185 | +26 | +2.2% | 5,800 |
2015/05/15 | 1,168 | 1,180 | 1,144 | 1,159 | +21 | +1.8% | 4,100 |
2015/05/14 | 1,171 | 1,171 | 1,138 | 1,138 | -33 | -2.8% | 4,200 |
2015/05/13 | 1,145 | 1,181 | 1,140 | 1,171 | +23 | +2% | 4,500 |
2015/05/12 | 1,148 | 1,155 | 1,142 | 1,148 | ±0 | ±0% | 1,400 |
2015/05/11 | 1,145 | 1,170 | 1,135 | 1,148 | ±0 | ±0% | 5,800 |
2015/05/08 | 1,121 | 1,151 | 1,118 | 1,148 | +17 | +1.5% | 5,500 |
2015/05/07 | 1,155 | 1,160 | 1,106 | 1,131 | -24 | -2.1% | 16,000 |
2015/05/01 | 1,164 | 1,178 | 1,155 | 1,155 | -20 | -1.7% | 7,000 |
2015/04/30 | 1,197 | 1,197 | 1,166 | 1,175 | +20 | +1.7% | 7,700 |
2015/04/28 | 1,212 | 1,218 | 1,155 | 1,155 | -46 | -3.8% | 34,900 |
2015/04/27 | 1,210 | 1,210 | 1,197 | 1,201 | +3 | +0.3% | 6,200 |
2015/04/24 | 1,200 | 1,208 | 1,198 | 1,198 | -2 | -0.2% | 4,200 |
2015/04/23 | 1,209 | 1,209 | 1,197 | 1,200 | -5 | -0.4% | 4,500 |
2015/04/22 | 1,211 | 1,211 | 1,199 | 1,205 | -1 | -0.1% | 1,800 |
2015/04/21 | 1,208 | 1,210 | 1,197 | 1,206 | +9 | +0.8% | 4,200 |
2015/04/20 | 1,185 | 1,201 | 1,185 | 1,197 | +5 | +0.4% | 6,200 |
2015/04/17 | 1,207 | 1,211 | 1,189 | 1,192 | -8 | -0.7% | 8,000 |
2015/04/16 | 1,184 | 1,200 | 1,173 | 1,200 | +18 | +1.5% | 6,100 |
2015/04/15 | 1,184 | 1,190 | 1,173 | 1,182 | -2 | -0.2% | 3,200 |
2451~
2500
件表示中 / 5908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 | 289,500円 | +11.7% | +9.2% | 2.07% | 15.01倍 | 1.85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 | 123,600円 | +1.1% | -27.5% | 4.05% | 12.82倍 | 0.64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 |
鈴茂器工 | 178,200円 | +14.8% | +5.0% | 1.96% | 15.43倍 | 1.45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 |
電業社 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95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 |
市場注目の銘柄
チャート関連のコラム