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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 961 | 1,010 | 961 | 995 | +36 | +3.8% | 8,800 |
| 2011/08/15 | 940 | 970 | 910 | 959 | +19 | +2% | 4,700 |
| 2011/08/12 | 981 | 985 | 937 | 940 | -30 | -3.1% | 6,600 |
| 2011/08/11 | 935 | 979 | 935 | 970 | -25 | -2.5% | 4,700 |
| 2011/08/10 | 1,025 | 1,025 | 980 | 995 | +75 | +8.2% | 8,700 |
| 2011/08/09 | 878 | 928 | 822 | 920 | -1 | -0.1% | 17,000 |
| 2011/08/08 | 974 | 974 | 900 | 921 | -53 | -5.4% | 10,400 |
| 2011/08/05 | 950 | 1,000 | 950 | 974 | -47 | -4.6% | 21,800 |
| 2011/08/04 | 1,020 | 1,040 | 1,005 | 1,021 | +21 | +2.1% | 3,300 |
| 2011/08/03 | 1,010 | 1,016 | 975 | 1,000 | -87 | -8% | 18,100 |
| 2011/08/02 | 1,106 | 1,110 | 1,086 | 1,087 | -19 | -1.7% | 3,400 |
| 2011/08/01 | 1,070 | 1,125 | 1,060 | 1,106 | +26 | +2.4% | 7,200 |
| 2011/07/29 | 1,109 | 1,111 | 1,071 | 1,080 | -30 | -2.7% | 9,100 |
| 2011/07/28 | 1,125 | 1,161 | 1,106 | 1,110 | -50 | -4.3% | 15,300 |
| 2011/07/27 | 1,215 | 1,240 | 1,155 | 1,160 | -90 | -7.2% | 12,500 |
| 2011/07/26 | 1,245.8 | 1,266.7 | 1,216.7 | 1,250 | -7.5 | -0.6% | 20,880 |
| 2011/07/25 | 1,248.3 | 1,257.5 | 1,247.5 | 1,257.5 | -1.7 | -0.1% | 9,720 |
| 2011/07/22 | 1,266.7 | 1,270.8 | 1,251.7 | 1,259.2 | +1.7 | +0.1% | 8,760 |
| 2011/07/21 | 1,281.7 | 1,281.7 | 1,249.2 | 1,257.5 | -9.2 | -0.7% | 12,360 |
| 2011/07/20 | 1,274.2 | 1,274.2 | 1,252.5 | 1,266.7 | +8.4 | +0.7% | 4,320 |
| 2011/07/19 | 1,275 | 1,287.5 | 1,252.5 | 1,258.3 | -16.7 | -1.3% | 11,760 |
| 2011/07/15 | 1,261.7 | 1,291.7 | 1,250 | 1,275 | +8.3 | +0.7% | 18,840 |
| 2011/07/14 | 1,295.8 | 1,308.3 | 1,266.7 | 1,266.7 | -25 | -1.9% | 16,920 |
| 2011/07/13 | 1,250 | 1,314.2 | 1,250 | 1,291.7 | +26.7 | +2.1% | 17,400 |
| 2011/07/12 | 1,332.5 | 1,332.5 | 1,258.3 | 1,265 | -25.8 | -2% | 24,600 |
| 2011/07/11 | 1,218.3 | 1,300 | 1,218.3 | 1,290.8 | +80.8 | +6.7% | 68,880 |
| 2011/07/08 | 1,191.7 | 1,220 | 1,191.7 | 1,210 | +30 | +2.5% | 47,760 |
| 2011/07/07 | 1,168.3 | 1,180 | 1,166.7 | 1,180 | +5 | +0.4% | 3,840 |
| 2011/07/06 | 1,156.7 | 1,176.7 | 1,152.5 | 1,175 | +12.5 | +1.1% | 6,120 |
| 2011/07/05 | 1,175 | 1,183.3 | 1,160 | 1,162.5 | -12.5 | -1.1% | 9,720 |
| 2011/07/04 | 1,165.8 | 1,185.8 | 1,158.3 | 1,175 | +9.2 | +0.8% | 11,400 |
| 2011/07/01 | 1,159.2 | 1,183.3 | 1,158.3 | 1,165.8 | -3.4 | -0.3% | 25,440 |
| 2011/06/30 | 1,208.3 | 1,208.3 | 1,160 | 1,169.2 | -44.1 | -3.6% | 15,000 |
| 2011/06/29 | 1,210 | 1,215 | 1,154.2 | 1,213.3 | +29.1 | +2.5% | 22,800 |
| 2011/06/28 | 1,150 | 1,233.3 | 1,147.5 | 1,184.2 | +44.2 | +3.9% | 16,080 |
| 2011/06/27 | 1,155 | 1,158.3 | 1,134.2 | 1,140 | -6.7 | -0.6% | 5,880 |
| 2011/06/24 | 1,136.7 | 1,170.8 | 1,120.8 | 1,146.7 | +10 | +0.9% | 7,920 |
| 2011/06/23 | 1,136.7 | 1,179.2 | 1,132.5 | 1,136.7 | -22.5 | -1.9% | 6,000 |
| 2011/06/22 | 1,150.8 | 1,191.7 | 1,150 | 1,159.2 | +25.9 | +2.3% | 21,840 |
| 2011/06/21 | 1,138.3 | 1,138.3 | 1,106.7 | 1,133.3 | -8.4 | -0.7% | 12,480 |
| 2011/06/20 | 1,154.2 | 1,176.7 | 1,125 | 1,141.7 | -37.5 | -3.2% | 12,240 |
| 2011/06/17 | 1,220.8 | 1,240 | 1,147.5 | 1,179.2 | -66.6 | -5.3% | 14,280 |
| 2011/06/16 | 1,250 | 1,258.3 | 1,216.7 | 1,245.8 | -15 | -1.2% | 27,840 |
| 2011/06/15 | 1,210 | 1,266.7 | 1,210 | 1,260.8 | +56.6 | +4.7% | 38,280 |
| 2011/06/14 | 1,147.5 | 1,205 | 1,135 | 1,204.2 | +81.7 | +7.3% | 31,680 |
| 2011/06/13 | 1,083.3 | 1,150 | 1,052.5 | 1,122.5 | +25.8 | +2.4% | 32,520 |
| 2011/06/10 | 1,183.3 | 1,183.3 | 1,083.3 | 1,096.7 | -85 | -7.2% | 59,160 |
| 2011/06/09 | 1,158.3 | 1,208.3 | 1,150 | 1,181.7 | -118.3 | -9.1% | 74,280 |
| 2011/06/08 | 1,298.3 | 1,309.2 | 1,295.8 | 1,300 | +12.5 | +1% | 27,600 |
| 2011/06/07 | 1,270 | 1,287.5 | 1,270 | 1,287.5 | +22.5 | +1.8% | 21,480 |
3401～
3450
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
