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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 958.3 | 958.3 | 875.8 | 904.2 | -54.1 | -5.6% | 10,200 |
| 2010/08/17 | 999.2 | 999.2 | 949.2 | 958.3 | -40.9 | -4.1% | 3,960 |
| 2010/08/16 | 1,044.2 | 1,044.2 | 975 | 999.2 | -35 | -3.4% | 4,440 |
| 2010/08/13 | 1,090 | 1,090 | 1,033.3 | 1,034.2 | -80.8 | -7.2% | 13,680 |
| 2010/08/12 | 1,133.3 | 1,133.3 | 1,075 | 1,115 | -18.3 | -1.6% | 1,800 |
| 2010/08/11 | 1,166.7 | 1,166.7 | 1,133.3 | 1,133.3 | -91.7 | -7.5% | 3,000 |
| 2010/08/10 | 1,241.7 | 1,241.7 | 1,219.2 | 1,225 | -1.7 | -0.1% | 840 |
| 2010/08/09 | 1,287.5 | 1,287.5 | 1,220.8 | 1,226.7 | -65 | -5% | 12,000 |
| 2010/08/06 | 1,333.3 | 1,333.3 | 1,284.2 | 1,291.7 | -41.6 | -3.1% | 2,280 |
| 2010/08/05 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | +12.5 | +0.9% | 240 |
| 2010/08/04 | 1,322.5 | 1,332.5 | 1,316.7 | 1,320.8 | +4.1 | +0.3% | 1,320 |
| 2010/08/03 | 1,325 | 1,325 | 1,316.7 | 1,316.7 | -8.3 | -0.6% | 1,800 |
| 2010/08/02 | 1,308.3 | 1,350 | 1,308.3 | 1,325 | +25 | +1.9% | 1,800 |
| 2010/07/30 | 1,316.7 | 1,325.8 | 1,296.7 | 1,300 | -16.7 | -1.3% | 2,760 |
| 2010/07/29 | 1,316.7 | 1,319.2 | 1,308.3 | 1,316.7 | -4.1 | -0.3% | 5,640 |
| 2010/07/28 | 1,320.8 | 1,325 | 1,309.2 | 1,320.8 | +3.3 | +0.3% | 2,040 |
| 2010/07/27 | 1,334.2 | 1,334.2 | 1,316.7 | 1,317.5 | -20 | -1.5% | 4,440 |
| 2010/07/26 | 1,350.8 | 1,358.3 | 1,337.5 | 1,337.5 | -29.2 | -2.1% | 4,560 |
| 2010/07/23 | 1,375 | 1,375 | 1,366.7 | 1,366.7 | +1.7 | +0.1% | 1,560 |
| 2010/07/22 | 1,333.3 | 1,365 | 1,333.3 | 1,365 | +31.7 | +2.4% | 2,280 |
| 2010/07/21 | 1,333.3 | 1,341.7 | 1,333.3 | 1,333.3 | +3.3 | +0.2% | 840 |
| 2010/07/20 | 1,333.3 | 1,343.3 | 1,309.2 | 1,330 | -13.3 | -1% | 6,000 |
| 2010/07/16 | 1,332.5 | 1,350 | 1,316.7 | 1,343.3 | +6.6 | +0.5% | 2,280 |
| 2010/07/15 | 1,375 | 1,375 | 1,314.2 | 1,336.7 | -38.3 | -2.8% | 4,680 |
| 2010/07/14 | 1,375 | 1,391.7 | 1,355 | 1,375 | +33.3 | +2.5% | 3,000 |
| 2010/07/13 | 1,370.8 | 1,370.8 | 1,300 | 1,341.7 | -29.1 | -2.1% | 5,880 |
| 2010/07/12 | 1,379.2 | 1,379.2 | 1,367.5 | 1,370.8 | +33.3 | +2.5% | 1,920 |
| 2010/07/09 | 1,375 | 1,375 | 1,337.5 | 1,337.5 | -11.7 | -0.9% | 2,880 |
| 2010/07/08 | 1,370.8 | 1,370.8 | 1,333.3 | 1,349.2 | +45 | +3.5% | 2,640 |
| 2010/07/07 | 1,341.7 | 1,341.7 | 1,304.2 | 1,304.2 | -70.8 | -5.1% | 3,000 |
| 2010/07/06 | 1,383.3 | 1,383.3 | 1,365 | 1,375 | +10 | +0.7% | 1,680 |
| 2010/07/05 | 1,350 | 1,365 | 1,333.3 | 1,365 | +6.7 | +0.5% | 2,160 |
| 2010/07/02 | 1,291.7 | 1,366.7 | 1,291.7 | 1,358.3 | +66.6 | +5.2% | 1,800 |
| 2010/07/01 | 1,291.7 | 1,316.7 | 1,279.2 | 1,291.7 | -40 | -3% | 1,680 |
| 2010/06/30 | 1,275 | 1,333.3 | 1,250 | 1,331.7 | -10 | -0.7% | 15,840 |
| 2010/06/29 | 1,450 | 1,452.5 | 1,316.7 | 1,341.7 | -41.6 | -3% | 6,480 |
| 2010/06/28 | 1,408.3 | 1,408.3 | 1,344.2 | 1,383.3 | -34.2 | -2.4% | 3,960 |
| 2010/06/25 | 1,426.7 | 1,450.8 | 1,400 | 1,417.5 | -63.3 | -4.3% | 6,000 |
| 2010/06/24 | 1,500 | 1,531.7 | 1,458.3 | 1,480.8 | - | - | 3,360 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 1,600 | 1,600 | 1,512.5 | 1,532.5 | -34.2 | -2.2% | 6,720 |
| 2010/06/21 | 1,583.3 | 1,583.3 | 1,533.3 | 1,566.7 | +41.7 | +2.7% | 6,960 |
| 2010/06/18 | 1,501.7 | 1,533.3 | 1,500 | 1,525 | +24.2 | +1.6% | 8,880 |
| 2010/06/17 | 1,500.8 | 1,516.7 | 1,441.7 | 1,500.8 | ±0 | ±0% | 4,920 |
| 2010/06/16 | 1,426.7 | 1,565 | 1,426.7 | 1,500.8 | +82.5 | +5.8% | 11,040 |
| 2010/06/15 | 1,425 | 1,429.2 | 1,418.3 | 1,418.3 | -8.4 | -0.6% | 7,560 |
| 2010/06/14 | 1,425 | 1,458.3 | 1,416.7 | 1,426.7 | -5.8 | -0.4% | 2,400 |
| 2010/06/11 | 1,500 | 1,500 | 1,416.7 | 1,432.5 | +11.7 | +0.8% | 4,920 |
| 2010/06/10 | 1,491.7 | 1,491.7 | 1,417.5 | 1,420.8 | -50 | -3.4% | 2,520 |
| 2010/06/09 | 1,491.7 | 1,520.8 | 1,459.2 | 1,470.8 | -110.9 | -7% | 17,280 |
3601～
3650
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
