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 |
|---|---|---|---|---|---|---|---|
| 2011/03/31 | 816.7 | 825.8 | 795.8 | 815.8 | +20 | +2.5% | 35,760 |
| 2011/03/30 | 770.8 | 800 | 770 | 795.8 | +26.6 | +3.5% | 28,320 |
| 2011/03/29 | 765.8 | 775 | 737.5 | 769.2 | +3.4 | +0.4% | 19,920 |
| 2011/03/28 | 771.7 | 771.7 | 732.5 | 765.8 | -3.4 | -0.4% | 9,960 |
| 2011/03/25 | 790.8 | 800 | 750 | 769.2 | -21.6 | -2.7% | 21,840 |
| 2011/03/24 | 815.8 | 815.8 | 758.3 | 790.8 | -27.5 | -3.4% | 27,720 |
| 2011/03/23 | 816.7 | 824.2 | 775 | 818.3 | +19.1 | +2.4% | 51,600 |
| 2011/03/22 | 750 | 804.2 | 750 | 799.2 | +106.7 | +15.4% | 52,440 |
| 2011/03/18 | 641.7 | 706.7 | 640.8 | 692.5 | +107.5 | +18.4% | 42,960 |
| 2011/03/17 | 556.7 | 625.8 | 547.5 | 585 | -34.2 | -5.5% | 62,760 |
| 2011/03/16 | 527.5 | 619.2 | 527.5 | 619.2 | +41.7 | +7.2% | 131,160 |
| 2011/03/15 | 577.5 | 577.5 | 577.5 | 577.5 | -125 | -17.8% | 52,800 |
| 2011/03/14 | 702.5 | 783.3 | 702.5 | 702.5 | -250 | -26.2% | 46,800 |
| 2011/03/11 | 958.3 | 962.5 | 943.3 | 952.5 | -33.3 | -3.4% | 30,960 |
| 2011/03/10 | 941.7 | 1,000 | 933.3 | 985.8 | -70.9 | -6.7% | 87,000 |
| 2011/03/09 | 1,029.2 | 1,063.3 | 1,025 | 1,056.7 | +34.2 | +3.3% | 8,760 |
| 2011/03/08 | 1,025 | 1,040 | 1,016.7 | 1,022.5 | -2.5 | -0.2% | 3,600 |
| 2011/03/07 | 1,015.8 | 1,025.8 | 1,008.3 | 1,025 | +24.2 | +2.4% | 5,880 |
| 2011/03/04 | 1,014.2 | 1,020.8 | 1,000 | 1,000.8 | -10.9 | -1.1% | 16,920 |
| 2011/03/03 | 1,005 | 1,024.2 | 1,005 | 1,011.7 | -4.1 | -0.4% | 12,600 |
| 2011/03/02 | 1,030.8 | 1,030.8 | 1,004.2 | 1,015.8 | -25.9 | -2.5% | 8,640 |
| 2011/03/01 | 1,064.2 | 1,065.8 | 1,037.5 | 1,041.7 | -8.3 | -0.8% | 7,200 |
| 2011/02/28 | 1,045.8 | 1,050 | 1,016.7 | 1,050 | +27.5 | +2.7% | 13,080 |
| 2011/02/25 | 989.2 | 1,022.5 | 983.3 | 1,022.5 | +39.2 | +4% | 9,000 |
| 2011/02/24 | 1,016.7 | 1,041.7 | 983.3 | 983.3 | -74.2 | -7% | 15,120 |
| 2011/02/23 | 1,015 | 1,058.3 | 1,015 | 1,057.5 | -15.8 | -1.5% | 8,160 |
| 2011/02/22 | 1,105 | 1,105 | 1,063.3 | 1,073.3 | -35.9 | -3.2% | 15,000 |
| 2011/02/21 | 1,129.2 | 1,129.2 | 1,100 | 1,109.2 | -20 | -1.8% | 7,440 |
| 2011/02/18 | 1,148.3 | 1,148.3 | 1,108.3 | 1,129.2 | -20.8 | -1.8% | 13,920 |
| 2011/02/17 | 1,158.3 | 1,166.7 | 1,129.2 | 1,150 | +21.7 | +1.9% | 32,280 |
| 2011/02/16 | 1,084.2 | 1,140 | 1,077.5 | 1,128.3 | +44.1 | +4.1% | 27,720 |
| 2011/02/15 | 1,065.8 | 1,091.7 | 1,060 | 1,084.2 | +18.4 | +1.7% | 13,680 |
| 2011/02/14 | 1,052.5 | 1,083.3 | 1,052.5 | 1,065.8 | -5 | -0.5% | 11,880 |
| 2011/02/10 | 1,074.2 | 1,075.8 | 1,063.3 | 1,070.8 | -3.4 | -0.3% | 7,560 |
| 2011/02/09 | 1,083.3 | 1,083.3 | 1,048.3 | 1,074.2 | ±0 | ±0% | 7,560 |
| 2011/02/08 | 1,060 | 1,077.5 | 1,051.7 | 1,074.2 | +30 | +2.9% | 11,760 |
| 2011/02/07 | 1,044.2 | 1,062.5 | 1,042.5 | 1,044.2 | -9.1 | -0.9% | 6,960 |
| 2011/02/04 | 1,035 | 1,062.5 | 1,035 | 1,053.3 | +11.6 | +1.1% | 5,640 |
| 2011/02/03 | 1,054.2 | 1,054.2 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 6,600 |
| 2011/02/02 | 1,041.7 | 1,059.2 | 1,041.7 | 1,050 | +37.5 | +3.7% | 15,600 |
| 2011/02/01 | 1,005 | 1,036.7 | 1,005 | 1,012.5 | +6.7 | +0.7% | 2,520 |
| 2011/01/31 | 1,000 | 1,020.8 | 987.5 | 1,005.8 | -28.4 | -2.7% | 9,960 |
| 2011/01/28 | 1,060 | 1,060.8 | 1,025.8 | 1,034.2 | -20 | -1.9% | 7,440 |
| 2011/01/27 | 1,041.7 | 1,064.2 | 1,017.5 | 1,054.2 | +18.4 | +1.8% | 5,760 |
| 2011/01/26 | 1,057.5 | 1,065.8 | 1,035.8 | 1,035.8 | -18.4 | -1.7% | 4,440 |
| 2011/01/25 | 1,017.5 | 1,054.2 | 1,017.5 | 1,054.2 | +29.2 | +2.8% | 6,480 |
| 2011/01/24 | 1,000 | 1,037.5 | 983.3 | 1,025 | -16.7 | -1.6% | 11,880 |
| 2011/01/21 | 1,062.5 | 1,062.5 | 1,041.7 | 1,041.7 | -25 | -2.3% | 15,600 |
| 2011/01/20 | 1,062.5 | 1,066.7 | 1,055.8 | 1,066.7 | -5 | -0.5% | 13,080 |
| 2011/01/19 | 1,095.8 | 1,104.2 | 1,066.7 | 1,071.7 | -20 | -1.8% | 7,800 |
3451～
3500
件表示中 / 5866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 | 243,200円 | +15.8% | +7.3% | 1.85% | 12.77倍 | 1.55倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| トリニ工 | 112,800円 | -3.0% | -23.3% | 4.43% | 10.10倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| テクノスマート | 159,500円 | +12.8% | +17.9% | 5.39% | 8.73倍 | 0.99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 |
| 大豊工業 | 66,200円 | +3.7% | +152.7% | 3.02% | 17.04倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 電業社 | 402,000円 | +18.3% | +34.3% | 4.23% | 7.24倍 | 0.65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
