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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/14 | 1,169 | 1,191 | 1,169 | 1,184 | +16 | +1.4% | 4,700 |
| 2015/04/13 | 1,201 | 1,201 | 1,155 | 1,168 | -39 | -3.2% | 10,800 |
| 2015/04/10 | 1,210 | 1,211 | 1,196 | 1,207 | +1 | +0.1% | 5,300 |
| 2015/04/09 | 1,198 | 1,220 | 1,197 | 1,206 | +2 | +0.2% | 9,400 |
| 2015/04/08 | 1,213 | 1,232 | 1,195 | 1,204 | -25 | -2% | 23,800 |
| 2015/04/07 | 1,230 | 1,230 | 1,215 | 1,229 | +14 | +1.2% | 9,900 |
| 2015/04/06 | 1,218 | 1,218 | 1,203 | 1,215 | -3 | -0.2% | 4,200 |
| 2015/04/03 | 1,205 | 1,220 | 1,205 | 1,218 | +13 | +1.1% | 5,000 |
| 2015/04/02 | 1,185 | 1,218 | 1,183 | 1,205 | +12 | +1% | 9,200 |
| 2015/04/01 | 1,218 | 1,223 | 1,190 | 1,193 | -29 | -2.4% | 18,800 |
| 2015/03/31 | 1,222 | 1,230 | 1,219 | 1,222 | ±0 | ±0% | 8,800 |
| 2015/03/30 | 1,206 | 1,233 | 1,206 | 1,222 | ±0 | ±0% | 6,400 |
| 2015/03/27 | 1,245 | 1,255 | 1,211 | 1,222 | -23 | -1.8% | 8,600 |
| 2015/03/26 | 1,236 | 1,259 | 1,213 | 1,245 | -2 | -0.2% | 8,600 |
| 2015/03/25 | 1,249 | 1,265 | 1,202 | 1,247 | -2 | -0.2% | 8,600 |
| 2015/03/24 | 1,270 | 1,270 | 1,240 | 1,249 | -10 | -0.8% | 9,600 |
| 2015/03/23 | 1,206 | 1,279 | 1,206 | 1,259 | +44 | +3.6% | 18,900 |
| 2015/03/20 | 1,215 | 1,221 | 1,209 | 1,215 | +6 | +0.5% | 9,200 |
| 2015/03/19 | 1,219 | 1,219 | 1,200 | 1,209 | -10 | -0.8% | 10,800 |
2501～
2550
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
