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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 933.3 | 945.8 | 916.7 | 928.3 | -0.9 | -0.1% | 9,360 |
| 2010/09/17 | 902.5 | 929.2 | 900.8 | 929.2 | +28.4 | +3.2% | 6,480 |
| 2010/09/16 | 925 | 933.3 | 900 | 900.8 | -4.2 | -0.5% | 14,520 |
| 2010/09/15 | 900 | 950 | 875 | 905 | -43.3 | -4.6% | 20,040 |
| 2010/09/14 | 979.2 | 979.2 | 927.5 | 948.3 | -26.7 | -2.7% | 21,720 |
| 2010/09/13 | 966.7 | 1,000 | 938.3 | 975 | +47.5 | +5.1% | 54,240 |
| 2010/09/10 | 888.3 | 931.7 | 885 | 927.5 | +33.3 | +3.7% | 12,000 |
| 2010/09/09 | 882.5 | 900 | 882.5 | 894.2 | +16.7 | +1.9% | 4,800 |
| 2010/09/08 | 892.5 | 892.5 | 875 | 877.5 | -23.3 | -2.6% | 4,320 |
| 2010/09/07 | 958.3 | 962.5 | 884.2 | 900.8 | -61.7 | -6.4% | 19,200 |
| 2010/09/06 | 900 | 962.5 | 891.7 | 962.5 | +95.8 | +11.1% | 10,560 |
| 2010/09/03 | 875 | 875 | 858.3 | 866.7 | +8.4 | +1% | 2,280 |
| 2010/09/02 | 885 | 887.5 | 842.5 | 858.3 | +23.3 | +2.8% | 13,320 |
| 2010/09/01 | 862.5 | 862.5 | 821.7 | 835 | -19.2 | -2.2% | 10,800 |
| 2010/08/31 | 868.3 | 933.3 | 841.7 | 854.2 | -9.1 | -1.1% | 12,960 |
| 2010/08/30 | 958.3 | 987.5 | 863.3 | 863.3 | -95 | -9.9% | 17,040 |
| 2010/08/27 | 891.7 | 983.3 | 866.7 | 958.3 | +58.3 | +6.5% | 9,600 |
| 2010/08/26 | 844.2 | 916.7 | 844.2 | 900 | +68.3 | +8.2% | 8,040 |
| 2010/08/25 | 800 | 853.3 | 800 | 831.7 | +15 | +1.8% | 9,840 |
| 2010/08/24 | 831.7 | 831.7 | 808.3 | 816.7 | -15 | -1.8% | 7,320 |
| 2010/08/23 | 875 | 875 | 825 | 831.7 | -3.3 | -0.4% | 10,680 |
| 2010/08/20 | 858.3 | 860 | 831.7 | 835 | -45 | -5.1% | 12,840 |
| 2010/08/19 | 862.5 | 899.2 | 853.3 | 880 | -24.2 | -2.7% | 13,560 |
| 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 |
3651～
3700
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
