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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 2011/06/06 | 1,291.7 | 1,317.5 | 1,260.8 | 1,265 | -35 | -2.7% | 22,080 |
| 2011/06/03 | 1,316.7 | 1,320.8 | 1,275 | 1,300 | +20 | +1.6% | 19,680 |
| 2011/06/02 | 1,200 | 1,291.7 | 1,200 | 1,280 | -11.7 | -0.9% | 26,760 |
| 2011/06/01 | 1,319.2 | 1,320 | 1,288.3 | 1,291.7 | +5.9 | +0.5% | 22,800 |
| 2011/05/31 | 1,233.3 | 1,285.8 | 1,222.5 | 1,285.8 | +71.6 | +5.9% | 30,360 |
| 2011/05/30 | 1,241.7 | 1,241.7 | 1,200 | 1,214.2 | -2.5 | -0.2% | 21,480 |
| 2011/05/27 | 1,165.8 | 1,217.5 | 1,151.7 | 1,216.7 | +33.4 | +2.8% | 33,360 |
| 2011/05/26 | 1,237.5 | 1,237.5 | 1,171.7 | 1,183.3 | -25.9 | -2.1% | 20,520 |
| 2011/05/25 | 1,262.5 | 1,262.5 | 1,207.5 | 1,209.2 | -25.8 | -2.1% | 11,760 |
| 2011/05/24 | 1,242.5 | 1,260.8 | 1,233.3 | 1,235 | -30.8 | -2.4% | 21,240 |
| 2011/05/23 | 1,296.7 | 1,296.7 | 1,256.7 | 1,265.8 | -50 | -3.8% | 16,920 |
| 2011/05/20 | 1,325 | 1,333.3 | 1,284.2 | 1,315.8 | -2.5 | -0.2% | 25,200 |
| 2011/05/19 | 1,333.3 | 1,355.8 | 1,314.2 | 1,318.3 | +4.1 | +0.3% | 22,680 |
| 2011/05/18 | 1,256.7 | 1,314.2 | 1,256.7 | 1,314.2 | +49.2 | +3.9% | 13,800 |
| 2011/05/17 | 1,208.3 | 1,275 | 1,191.7 | 1,265 | +54.2 | +4.5% | 24,000 |
| 2011/05/16 | 1,233.3 | 1,275 | 1,209.2 | 1,210.8 | -65 | -5.1% | 31,200 |
| 2011/05/13 | 1,332.5 | 1,332.5 | 1,233.3 | 1,275.8 | -41.7 | -3.2% | 42,120 |
| 2011/05/12 | 1,358.3 | 1,425 | 1,317.5 | 1,317.5 | -65.8 | -4.8% | 64,920 |
| 2011/05/11 | 1,416.7 | 1,416.7 | 1,375 | 1,383.3 | -23.4 | -1.7% | 32,520 |
| 2011/05/10 | 1,429.2 | 1,466.7 | 1,375 | 1,406.7 | -18.3 | -1.3% | 79,200 |
3451～
3500
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 | 296,400円 | +11.7% | +9.2% | 2.02% | 15.36倍 | 1.89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 | 105,700円 | +5.5% | -6.0% | 5.20% | 10.05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 | 190,200円 | -7.3% | -15.6% | 4.63% | 10.92倍 | 1.11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 | 488,500円 | -0.3% | -8.8% | 3.68% | 9.20倍 | 0.73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 | 62,800円 | -4.3% | -13.2% | 3.18% | 14.25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
