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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 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 |
| 2010/02/12 | 1,500 | 1,533.3 | 1,483.3 | 1,500 | +25 | +1.7% | 7,920 |
| 2010/02/10 | 1,476.7 | 1,500 | 1,458.3 | 1,475 | +98.3 | +7.1% | 9,960 |
| 2010/02/09 | 1,383.3 | 1,408.3 | 1,350 | 1,376.7 | -40 | -2.8% | 13,800 |
| 2010/02/08 | 1,491.7 | 1,500 | 1,416.7 | 1,416.7 | -141.6 | -9.1% | 28,320 |
| 2010/02/05 | 1,550 | 1,583.3 | 1,510.8 | 1,558.3 | -58.4 | -3.6% | 3,720 |
| 2010/02/04 | 1,656.7 | 1,656.7 | 1,616.7 | 1,616.7 | -33.3 | -2% | 17,640 |
| 2010/02/03 | 1,648.3 | 1,657.5 | 1,625 | 1,650 | +35 | +2.2% | 3,600 |
| 2010/02/02 | 1,609.2 | 1,666.7 | 1,575 | 1,615 | -68.3 | -4.1% | 11,640 |
| 2010/02/01 | 1,790.8 | 1,791.7 | 1,626.7 | 1,683.3 | -108.4 | -6.1% | 30,240 |
| 2010/01/29 | 1,745.8 | 1,791.7 | 1,720.8 | 1,791.7 | +70.9 | +4.1% | 7,560 |
| 2010/01/28 | 1,743.3 | 1,747.5 | 1,696.7 | 1,720.8 | -1.7 | -0.1% | 7,680 |
| 2010/01/27 | 1,730.8 | 1,745.8 | 1,688.3 | 1,722.5 | -8.3 | -0.5% | 6,120 |
| 2010/01/26 | 1,717.5 | 1,740.8 | 1,694.2 | 1,730.8 | -2.5 | -0.1% | 4,200 |
| 2010/01/25 | 1,700 | 1,750 | 1,691.7 | 1,733.3 | +16.6 | +1% | 11,520 |
| 2010/01/22 | 1,689.2 | 1,750 | 1,685.8 | 1,716.7 | -14.1 | -0.8% | 6,360 |
| 2010/01/21 | 1,669.2 | 1,750 | 1,666.7 | 1,730.8 | +61.6 | +3.7% | 9,480 |
| 2010/01/20 | 1,750 | 1,750 | 1,666.7 | 1,669.2 | -75.8 | -4.3% | 10,200 |
| 2010/01/19 | 1,745.8 | 1,749.2 | 1,697.5 | 1,745 | -0.8 | ±0% | 20,400 |
| 2010/01/18 | 1,796.7 | 1,796.7 | 1,742.5 | 1,745.8 | -87.5 | -4.8% | 14,040 |
| 2010/01/15 | 1,865.8 | 1,875 | 1,833.3 | 1,833.3 | -25 | -1.3% | 5,520 |
| 2010/01/14 | 1,865.8 | 1,865.8 | 1,827.5 | 1,858.3 | +20 | +1.1% | 8,160 |
| 2010/01/13 | 1,862.5 | 1,916.7 | 1,838.3 | 1,838.3 | -95 | -4.9% | 14,760 |
| 2010/01/12 | 1,808.3 | 2,037.5 | 1,795.8 | 1,933.3 | ±0 | ±0% | 33,960 |
| 2010/01/08 | 1,729.2 | 1,965.8 | 1,708.3 | 1,933.3 | +245.8 | +14.6% | 39,960 |
| 2010/01/07 | 1,667.5 | 1,750 | 1,667.5 | 1,687.5 | -58.3 | -3.3% | 15,120 |
| 2010/01/06 | 1,720.8 | 1,766.7 | 1,716.7 | 1,745.8 | +45.8 | +2.7% | 3,840 |
| 2010/01/05 | 1,775 | 1,775 | 1,691.7 | 1,700 | -91.7 | -5.1% | 14,160 |
| 2010/01/04 | 1,900 | 1,900 | 1,762.5 | 1,791.7 | -91.6 | -4.9% | 7,680 |
| 2009/12/30 | 1,970.8 | 1,970.8 | 1,875 | 1,883.3 | -87.5 | -4.4% | 11,880 |
| 2009/12/29 | 1,891.7 | 2,000 | 1,875 | 1,970.8 | +108.3 | +5.8% | 20,160 |
| 2009/12/28 | 1,937.5 | 1,937.5 | 1,820.8 | 1,862.5 | -70.8 | -3.7% | 30,480 |
3751～
3800
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 | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09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 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60倍 | 0.63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 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09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 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35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 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95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
