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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,915 | 1,915 | 1,839.2 | 1,866.7 | -16.6 | -0.9% | 5,520 |
| 2010/04/23 | 1,842.5 | 1,908.3 | 1,833.3 | 1,883.3 | +8.3 | +0.4% | 3,960 |
| 2010/04/22 | 1,875 | 1,875 | 1,846.7 | 1,875 | ±0 | ±0% | 10,560 |
| 2010/04/21 | 1,808.3 | 1,883.3 | 1,808.3 | 1,875 | +58.3 | +3.2% | 21,120 |
| 2010/04/20 | 1,762.5 | 1,833.3 | 1,762.5 | 1,816.7 | +16.7 | +0.9% | 11,040 |
| 2010/04/19 | 1,750 | 1,815.8 | 1,734.2 | 1,800 | -10.8 | -0.6% | 4,200 |
| 2010/04/16 | 1,770.8 | 1,816.7 | 1,716.7 | 1,810.8 | +40 | +2.3% | 5,280 |
| 2010/04/15 | 1,775 | 1,783.3 | 1,759.2 | 1,770.8 | -20.9 | -1.2% | 2,040 |
| 2010/04/14 | 1,766.7 | 1,791.7 | 1,766.7 | 1,791.7 | +65.9 | +3.8% | 5,640 |
| 2010/04/13 | 1,790 | 1,790 | 1,725 | 1,725.8 | -40.9 | -2.3% | 4,800 |
| 2010/04/12 | 1,825 | 1,833.3 | 1,766.7 | 1,766.7 | -24.1 | -1.3% | 8,760 |
| 2010/04/09 | 1,833.3 | 1,833.3 | 1,750 | 1,790.8 | -67.5 | -3.6% | 9,600 |
| 2010/04/08 | 1,791.7 | 1,875 | 1,730 | 1,858.3 | +45 | +2.5% | 12,000 |
| 2010/04/07 | 1,754.2 | 1,829.2 | 1,754.2 | 1,813.3 | +71.6 | +4.1% | 25,320 |
| 2010/04/06 | 1,750 | 1,750 | 1,733.3 | 1,741.7 | +41.7 | +2.5% | 14,160 |
| 2010/04/05 | 1,750 | 1,750 | 1,666.7 | 1,700 | -20.8 | -1.2% | 5,040 |
| 2010/04/02 | 1,750 | 1,779.2 | 1,692.5 | 1,720.8 | -62.5 | -3.5% | 17,880 |
| 2010/04/01 | 1,640.8 | 1,783.3 | 1,640.8 | 1,783.3 | +183.3 | +11.5% | 54,600 |
| 2010/03/31 | 1,479.2 | 1,625 | 1,417.5 | 1,600 | +141.7 | +9.7% | 40,200 |
| 2010/03/30 | 1,458.3 | 1,466.7 | 1,398.3 | 1,458.3 | ±0 | ±0% | 14,760 |
| 2010/03/29 | 1,337.5 | 1,458.3 | 1,337.5 | 1,458.3 | +116.6 | +8.7% | 20,640 |
| 2010/03/26 | 1,333.3 | 1,358.3 | 1,329.2 | 1,341.7 | +17.5 | +1.3% | 19,200 |
| 2010/03/25 | 1,317.5 | 1,325 | 1,312.5 | 1,324.2 | +7.5 | +0.6% | 4,080 |
| 2010/03/24 | 1,333.3 | 1,337.5 | 1,316.7 | 1,316.7 | -9.1 | -0.7% | 10,320 |
| 2010/03/23 | 1,416.7 | 1,416.7 | 1,319.2 | 1,325.8 | -57.5 | -4.2% | 10,680 |
| 2010/03/19 | 1,383.3 | 1,400 | 1,375 | 1,383.3 | -20.9 | -1.5% | 6,000 |
| 2010/03/18 | 1,470.8 | 1,470.8 | 1,400 | 1,404.2 | -69.1 | -4.7% | 7,800 |
| 2010/03/17 | 1,425 | 1,475 | 1,421.7 | 1,473.3 | +56.6 | +4% | 9,960 |
| 2010/03/16 | 1,383.3 | 1,416.7 | 1,366.7 | 1,416.7 | +50 | +3.7% | 9,360 |
| 2010/03/15 | 1,332.5 | 1,366.7 | 1,320 | 1,366.7 | +34.2 | +2.6% | 9,000 |
| 2010/03/12 | 1,382.5 | 1,383.3 | 1,329.2 | 1,332.5 | -21.7 | -1.6% | 4,440 |
| 2010/03/11 | 1,400 | 1,400 | 1,317.5 | 1,354.2 | -66.6 | -4.7% | 11,280 |
| 2010/03/10 | 1,490 | 1,490 | 1,417.5 | 1,420.8 | -62.5 | -4.2% | 11,640 |
| 2010/03/09 | 1,350 | 1,483.3 | 1,325.8 | 1,483.3 | +159.1 | +12% | 15,720 |
| 2010/03/08 | 1,383.3 | 1,383.3 | 1,317.5 | 1,324.2 | +7.5 | +0.6% | 16,080 |
| 2010/03/05 | 1,316.7 | 1,316.7 | 1,300 | 1,316.7 | -8.3 | -0.6% | 4,560 |
| 2010/03/04 | 1,333.3 | 1,375 | 1,312.5 | 1,325 | +8.3 | +0.6% | 6,240 |
| 2010/03/03 | 1,358.3 | 1,358.3 | 1,308.3 | 1,316.7 | -50 | -3.7% | 15,240 |
| 2010/03/02 | 1,383.3 | 1,402.5 | 1,366.7 | 1,366.7 | -41.6 | -3% | 7,200 |
| 2010/03/01 | 1,425.8 | 1,435.8 | 1,408.3 | 1,408.3 | -75 | -5.1% | 6,240 |
| 2010/02/26 | 1,465.8 | 1,491.7 | 1,465.8 | 1,483.3 | -49.2 | -3.2% | 26,280 |
| 2010/02/25 | 1,533.3 | 1,533.3 | 1,516.7 | 1,532.5 | +16.7 | +1.1% | 3,720 |
| 2010/02/24 | 1,555.8 | 1,555.8 | 1,500 | 1,515.8 | -17.5 | -1.1% | 1,920 |
| 2010/02/23 | 1,557.5 | 1,557.5 | 1,520.8 | 1,533.3 | -25 | -1.6% | 4,680 |
| 2010/02/22 | 1,541.7 | 1,583.3 | 1,541.7 | 1,558.3 | +50 | +3.3% | 3,360 |
| 2010/02/19 | 1,541.7 | 1,562.5 | 1,508.3 | 1,508.3 | -33.4 | -2.2% | 1,320 |
| 2010/02/18 | 1,583.3 | 1,583.3 | 1,541.7 | 1,541.7 | -14.1 | -0.9% | 10,200 |
| 2010/02/17 | 1,570 | 1,570 | 1,545.8 | 1,555.8 | +14.1 | +0.9% | 6,000 |
| 2010/02/16 | 1,570.8 | 1,591.7 | 1,517.5 | 1,541.7 | -11.6 | -0.7% | 8,880 |
| 2010/02/15 | 1,570.8 | 1,570.8 | 1,541.7 | 1,553.3 | +53.3 | +3.6% | 3,840 |
3751～
3800
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
