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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 987.5 | 1,033.3 | 983.3 | 1,025 | +53.3 | +5.5% | 24,600 |
| 2011/01/05 | 986.7 | 986.7 | 966.7 | 971.7 | -3.3 | -0.3% | 7,560 |
| 2011/01/04 | 1,015.8 | 1,015.8 | 968.3 | 975 | -5.8 | -0.6% | 22,320 |
| 2010/12/30 | 1,005.8 | 1,005.8 | 979.2 | 980.8 | -45.9 | -4.5% | 20,880 |
| 2010/12/29 | 1,037.5 | 1,040.8 | 1,012.5 | 1,026.7 | -7.5 | -0.7% | 13,680 |
| 2010/12/28 | 1,000.8 | 1,037.5 | 1,000.8 | 1,034.2 | +19.2 | +1.9% | 11,280 |
| 2010/12/27 | 1,023.3 | 1,024.2 | 1,007.5 | 1,015 | +10.8 | +1.1% | 14,160 |
| 2010/12/24 | 1,025.8 | 1,025.8 | 991.7 | 1,004.2 | -25 | -2.4% | 42,120 |
| 2010/12/22 | 1,050.8 | 1,075 | 1,025 | 1,029.2 | -26.6 | -2.5% | 20,520 |
| 2010/12/21 | 1,075 | 1,080.8 | 1,055 | 1,055.8 | -19.2 | -1.8% | 8,520 |
| 2010/12/20 | 1,084.2 | 1,100 | 1,061.7 | 1,075 | +22.5 | +2.1% | 17,400 |
| 2010/12/17 | 1,090 | 1,120.8 | 1,050 | 1,052.5 | -45.8 | -4.2% | 23,520 |
| 2010/12/16 | 1,082.5 | 1,120 | 1,075.8 | 1,098.3 | +27.5 | +2.6% | 18,000 |
| 2010/12/15 | 1,070.8 | 1,080 | 1,061.7 | 1,070.8 | +20.8 | +2% | 21,360 |
| 2010/12/14 | 1,045.8 | 1,080 | 1,041.7 | 1,050 | +4.2 | +0.4% | 23,640 |
| 2010/12/13 | 1,041.7 | 1,057.5 | 1,016.7 | 1,045.8 | -8.4 | -0.8% | 13,560 |
| 2010/12/10 | 1,081.7 | 1,083.3 | 1,043.3 | 1,054.2 | -16.6 | -1.6% | 20,400 |
| 2010/12/09 | 1,118.3 | 1,140.8 | 1,070.8 | 1,070.8 | -35.9 | -3.2% | 30,960 |
| 2010/12/08 | 1,133.3 | 1,160.8 | 1,104.2 | 1,106.7 | -25 | -2.2% | 41,280 |
| 2010/12/07 | 1,141.7 | 1,208.3 | 1,080.8 | 1,131.7 | -9.1 | -0.8% | 50,640 |
| 2010/12/06 | 1,042.5 | 1,140.8 | 1,033.3 | 1,140.8 | +128.3 | +12.7% | 42,000 |
| 2010/12/03 | 970 | 1,012.5 | 970 | 1,012.5 | +42.5 | +4.4% | 30,720 |
| 2010/12/02 | 987.5 | 987.5 | 960 | 970 | +28.3 | +3% | 33,960 |
| 2010/12/01 | 904.2 | 941.7 | 904.2 | 941.7 | +24.2 | +2.6% | 9,720 |
| 2010/11/30 | 966.7 | 989.2 | 908.3 | 917.5 | -35 | -3.7% | 34,080 |
| 2010/11/29 | 929.2 | 966.7 | 904.2 | 952.5 | +52.5 | +5.8% | 18,600 |
| 2010/11/26 | 916.7 | 966.7 | 884.2 | 900 | -16.7 | -1.8% | 28,440 |
| 2010/11/25 | 958.3 | 975 | 900.8 | 916.7 | +20.9 | +2.3% | 63,000 |
| 2010/11/24 | 791.7 | 916.7 | 783.3 | 895.8 | +84.1 | +10.4% | 62,040 |
| 2010/11/22 | 758.3 | 811.7 | 756.7 | 811.7 | +78.4 | +10.7% | 36,480 |
| 2010/11/19 | 729.2 | 740 | 723.3 | 733.3 | +16.6 | +2.3% | 20,520 |
| 2010/11/18 | 708.3 | 720.8 | 708.3 | 716.7 | ±0 | ±0% | 13,920 |
| 2010/11/17 | 726.7 | 733.3 | 691.7 | 716.7 | -18.3 | -2.5% | 16,320 |
| 2010/11/16 | 750 | 750 | 735 | 735 | -19.2 | -2.5% | 6,840 |
| 2010/11/15 | 750 | 758.3 | 750 | 754.2 | +10 | +1.3% | 9,840 |
| 2010/11/12 | 775 | 775 | 738.3 | 744.2 | -35 | -4.5% | 30,480 |
| 2010/11/11 | 741.7 | 787.5 | 740 | 779.2 | +54.2 | +7.5% | 52,080 |
| 2010/11/10 | 691.7 | 725 | 691.7 | 725 | +41.7 | +6.1% | 65,640 |
| 2010/11/09 | 675 | 686.7 | 673.3 | 683.3 | +11.6 | +1.7% | 29,640 |
| 2010/11/08 | 666.7 | 695.8 | 666.7 | 671.7 | +25.9 | +4% | 33,480 |
| 2010/11/05 | 641.7 | 658.3 | 639.2 | 645.8 | +11.6 | +1.8% | 54,120 |
| 2010/11/04 | 650.8 | 655.8 | 634.2 | 634.2 | -22.5 | -3.4% | 24,960 |
| 2010/11/02 | 680.8 | 685 | 645.8 | 656.7 | -49.1 | -7% | 11,880 |
| 2010/11/01 | 716.7 | 716.7 | 700.8 | 705.8 | -23.4 | -3.2% | 15,240 |
| 2010/10/29 | 722.5 | 732.5 | 715 | 729.2 | -10.8 | -1.5% | 6,000 |
| 2010/10/28 | 734.2 | 748.3 | 733.3 | 740 | -8.3 | -1.1% | 3,240 |
| 2010/10/27 | 775 | 775 | 739.2 | 748.3 | -2.5 | -0.3% | 11,640 |
| 2010/10/26 | 786.7 | 786.7 | 730 | 750.8 | -40 | -5.1% | 15,360 |
| 2010/10/25 | 805.8 | 805.8 | 787.5 | 790.8 | -19.2 | -2.4% | 5,520 |
| 2010/10/22 | 825 | 825 | 805 | 810 | -15.8 | -1.9% | 7,560 |
3551～
3600
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% | 10.03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% | 15.43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% | 8.91倍 | 0.71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
