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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/07/15 | 1,174 | 1,185 | 1,174 | 1,177 | +4 | +0.3% | 4,100 |
| 2015/07/14 | 1,186 | 1,186 | 1,168 | 1,173 | +10 | +0.9% | 2,200 |
| 2015/07/13 | 1,143 | 1,163 | 1,143 | 1,163 | +10 | +0.9% | 3,000 |
| 2015/07/10 | 1,160 | 1,160 | 1,144 | 1,153 | -1 | -0.1% | 4,700 |
| 2015/07/09 | 1,165 | 1,165 | 1,125 | 1,154 | -24 | -2% | 11,500 |
| 2015/07/08 | 1,201 | 1,205 | 1,174 | 1,178 | -27 | -2.2% | 8,900 |
| 2015/07/07 | 1,198 | 1,216 | 1,193 | 1,205 | +20 | +1.7% | 9,800 |
| 2015/07/06 | 1,181 | 1,195 | 1,181 | 1,185 | -7 | -0.6% | 4,400 |
| 2015/07/03 | 1,201 | 1,201 | 1,192 | 1,192 | -6 | -0.5% | 2,800 |
| 2015/07/02 | 1,200 | 1,203 | 1,195 | 1,198 | +2 | +0.2% | 4,700 |
| 2015/07/01 | 1,182 | 1,200 | 1,182 | 1,196 | +15 | +1.3% | 5,300 |
| 2015/06/30 | 1,173 | 1,183 | 1,170 | 1,181 | +10 | +0.9% | 6,100 |
| 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 |
2451～
2500
件表示中 / 5939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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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 |
| 藤商事 | 105,800円 | +5.5% | -6.0% | 5.20% | 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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
