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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/06/08 | 1,429.2 | 1,583.3 | 1,429.2 | 1,581.7 | +148.4 | +10.4% | 16,440 |
| 2010/06/07 | 1,400 | 1,475 | 1,395.8 | 1,433.3 | -100 | -6.5% | 9,720 |
| 2010/06/04 | 1,369.2 | 1,537.5 | 1,369.2 | 1,533.3 | +194.1 | +14.5% | 24,480 |
| 2010/06/03 | 1,305.8 | 1,345.8 | 1,300 | 1,339.2 | +61.7 | +4.8% | 18,240 |
| 2010/06/02 | 1,325 | 1,335 | 1,274.2 | 1,277.5 | -68.3 | -5.1% | 16,200 |
| 2010/06/01 | 1,375 | 1,375 | 1,333.3 | 1,345.8 | -32.5 | -2.4% | 10,080 |
| 2010/05/31 | 1,387.5 | 1,425 | 1,370.8 | 1,378.3 | +3.3 | +0.2% | 8,760 |
| 2010/05/28 | 1,345.8 | 1,437.5 | 1,345.8 | 1,375 | +33.3 | +2.5% | 8,880 |
3651～
3700
件表示中 / 5908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 | 291,700円 | +11.7% | +9.2% | 2.06% | 15.12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 |
| 前澤給 | 123,500円 | +1.1% | -27.5% | 4.05% | 12.81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 | 105,900円 | +5.5% | -6.0% | 5.19% | 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 |
| 鈴茂器工 | 177,900円 | +14.8% | +5.0% | 1.97% | 15.40倍 | 1.44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 | 475,000円 | -0.3% | -8.8% | 3.79% | 8.94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
