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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 1,351 | 1,399 | 1,329 | 1,329 | -40 | -2.9% | 4,900 |
| 2014/04/08 | 1,385 | 1,411 | 1,354 | 1,369 | -14 | -1% | 8,900 |
| 2014/04/07 | 1,411 | 1,417 | 1,380 | 1,383 | -28 | -2% | 5,900 |
| 2014/04/04 | 1,403 | 1,444 | 1,397 | 1,411 | -12 | -0.8% | 14,000 |
| 2014/04/03 | 1,428 | 1,458 | 1,422 | 1,423 | -17 | -1.2% | 9,200 |
| 2014/04/02 | 1,446 | 1,469 | 1,418 | 1,440 | +29 | +2.1% | 12,000 |
| 2014/04/01 | 1,438 | 1,449 | 1,357 | 1,411 | -44 | -3% | 13,600 |
| 2014/03/31 | 1,451 | 1,470 | 1,426 | 1,455 | +5 | +0.3% | 10,100 |
| 2014/03/28 | 1,379 | 1,451 | 1,365 | 1,450 | +90 | +6.6% | 28,000 |
| 2014/03/27 | 1,359 | 1,360 | 1,325 | 1,360 | +12 | +0.9% | 6,300 |
| 2014/03/26 | 1,288 | 1,350 | 1,220 | 1,348 | +46 | +3.5% | 14,000 |
| 2014/03/25 | 1,328 | 1,350 | 1,302 | 1,302 | -41 | -3.1% | 11,000 |
| 2014/03/24 | 1,300 | 1,345 | 1,290 | 1,343 | +59 | +4.6% | 16,500 |
| 2014/03/20 | 1,310 | 1,310 | 1,251 | 1,284 | -6 | -0.5% | 5,500 |
| 2014/03/19 | 1,282 | 1,309 | 1,243 | 1,290 | +8 | +0.6% | 18,500 |
| 2014/03/18 | 1,297 | 1,298 | 1,268 | 1,282 | +32 | +2.6% | 12,100 |
| 2014/03/17 | 1,255 | 1,309 | 1,227 | 1,250 | -5 | -0.4% | 28,000 |
| 2014/03/14 | 1,264 | 1,294 | 1,225 | 1,255 | -13 | -1% | 42,100 |
| 2014/03/13 | 1,300 | 1,300 | 1,265 | 1,268 | +1 | +0.1% | 20,800 |
| 2014/03/12 | 1,288 | 1,295 | 1,230 | 1,267 | +11 | +0.9% | 40,700 |
| 2014/03/11 | 1,250 | 1,263 | 1,242 | 1,256 | +7 | +0.6% | 7,900 |
| 2014/03/10 | 1,276 | 1,276 | 1,246 | 1,249 | -27 | -2.1% | 14,800 |
| 2014/03/07 | 1,300 | 1,302 | 1,252 | 1,276 | -23 | -1.8% | 20,200 |
| 2014/03/06 | 1,286 | 1,317 | 1,286 | 1,299 | ±0 | ±0% | 14,800 |
| 2014/03/05 | 1,293 | 1,324 | 1,285 | 1,299 | +17 | +1.3% | 19,000 |
| 2014/03/04 | 1,268 | 1,310 | 1,259 | 1,282 | -39 | -3% | 21,600 |
| 2014/03/03 | 1,350 | 1,365 | 1,305 | 1,321 | -79 | -5.6% | 22,500 |
| 2014/02/28 | 1,415 | 1,427 | 1,375 | 1,400 | -40 | -2.8% | 54,000 |
| 2014/02/27 | 1,435 | 1,520 | 1,419 | 1,440 | +18 | +1.3% | 233,700 |
| 2014/02/26 | 1,392 | 1,423 | 1,388 | 1,422 | +12 | +0.9% | 48,800 |
| 2014/02/25 | 1,413 | 1,413 | 1,396 | 1,410 | ±0 | ±0% | 21,100 |
| 2014/02/24 | 1,400 | 1,410 | 1,384 | 1,410 | +40 | +2.9% | 19,300 |
| 2014/02/21 | 1,340 | 1,372 | 1,340 | 1,370 | +31 | +2.3% | 10,300 |
| 2014/02/20 | 1,310 | 1,340 | 1,304 | 1,339 | -1 | -0.1% | 9,500 |
| 2014/02/19 | 1,361 | 1,376 | 1,320 | 1,340 | -60 | -4.3% | 14,700 |
| 2014/02/18 | 1,414 | 1,414 | 1,386 | 1,400 | -14 | -1% | 5,900 |
| 2014/02/17 | 1,410 | 1,419 | 1,401 | 1,414 | +19 | +1.4% | 23,800 |
| 2014/02/14 | 1,370 | 1,405 | 1,362 | 1,395 | +26 | +1.9% | 21,900 |
| 2014/02/13 | 1,378 | 1,399 | 1,350 | 1,369 | -9 | -0.7% | 15,100 |
| 2014/02/12 | 1,349 | 1,403 | 1,331 | 1,378 | +62 | +4.7% | 27,300 |
| 2014/02/10 | 1,330 | 1,330 | 1,251 | 1,316 | +75 | +6% | 31,400 |
| 2014/02/07 | 1,227 | 1,262 | 1,225 | 1,241 | +41 | +3.4% | 11,500 |
| 2014/02/06 | 1,162 | 1,237 | 1,145 | 1,200 | +38 | +3.3% | 11,000 |
| 2014/02/05 | 1,182 | 1,185 | 1,120 | 1,162 | +52 | +4.7% | 21,700 |
| 2014/02/04 | 1,111 | 1,139 | 1,099 | 1,110 | -72 | -6.1% | 32,400 |
| 2014/02/03 | 1,319 | 1,342 | 1,156 | 1,182 | -179 | -13.2% | 52,100 |
| 2014/01/31 | 1,390 | 1,427 | 1,330 | 1,361 | +8 | +0.6% | 46,600 |
| 2014/01/30 | 1,335 | 1,390 | 1,321 | 1,353 | +3 | +0.2% | 31,000 |
| 2014/01/29 | 1,290 | 1,380 | 1,275 | 1,350 | +1 | +0.1% | 51,700 |
| 2014/01/28 | 1,380 | 1,439 | 1,326 | 1,349 | -2 | -0.1% | 56,400 |
2751～
2800
件表示中 / 5909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 | 290,000円 | +11.7% | +9.2% | 2.07% | 15.03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 | 122,800円 | +1.1% | -27.5% | 4.07% | 12.73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 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04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% | 15.42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 | 473,500円 | -0.3% | -8.8% | 3.80% | 8.92倍 | 0.70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
