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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 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 |
| 2011/01/18 | 1,100 | 1,124.2 | 1,075.8 | 1,091.7 | -8.3 | -0.8% | 10,920 |
| 2011/01/17 | 1,075.8 | 1,108.3 | 1,067.5 | 1,100 | +32.5 | +3% | 13,920 |
| 2011/01/14 | 1,100 | 1,100 | 1,063.3 | 1,067.5 | -35 | -3.2% | 15,960 |
| 2011/01/13 | 1,137.5 | 1,140 | 1,101.7 | 1,102.5 | -10 | -0.9% | 15,720 |
| 2011/01/12 | 1,102.5 | 1,125 | 1,095.8 | 1,112.5 | +40 | +3.7% | 33,600 |
| 2011/01/11 | 1,065.8 | 1,075 | 1,043.3 | 1,072.5 | +14.2 | +1.3% | 16,440 |
| 2011/01/07 | 1,014.2 | 1,075 | 1,014.2 | 1,058.3 | +33.3 | +3.2% | 19,680 |
| 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 |
3551～
3600
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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30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
