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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 2009/12/25 | 1,929.2 | 1,933.3 | 1,875 | 1,933.3 | +16.6 | +0.9% | 5,640 |
| 2009/12/24 | 1,916.7 | 1,941.7 | 1,833.3 | 1,916.7 | -25 | -1.3% | 9,240 |
| 2009/12/22 | 1,800 | 1,958.3 | 1,800 | 1,941.7 | +120.9 | +6.6% | 25,200 |
| 2009/12/21 | 1,804.2 | 1,833.3 | 1,708.3 | 1,820.8 | -12.5 | -0.7% | 16,320 |
| 2009/12/18 | 1,791.7 | 1,833.3 | 1,704.2 | 1,833.3 | -20.9 | -1.1% | 11,760 |
| 2009/12/17 | 1,866.7 | 1,891.7 | 1,750 | 1,854.2 | -20.8 | -1.1% | 14,040 |
| 2009/12/16 | 1,908.3 | 2,000 | 1,783.3 | 1,875 | -166.7 | -8.2% | 45,480 |
| 2009/12/15 | 1,795.8 | 2,070.8 | 1,750 | 2,041.7 | +145.9 | +7.7% | 57,960 |
| 2009/12/14 | 1,640.8 | 1,895.8 | 1,608.3 | 1,895.8 | +253.3 | +15.4% | 70,800 |
| 2009/12/11 | 1,500 | 1,650 | 1,500 | 1,642.5 | +143.3 | +9.6% | 36,120 |
| 2009/12/10 | 1,491.7 | 1,508.3 | 1,487.5 | 1,499.2 | +11.7 | +0.8% | 21,840 |
| 2009/12/09 | 1,425 | 1,487.5 | 1,391.7 | 1,487.5 | -7.5 | -0.5% | 20,040 |
| 2009/12/08 | 1,500 | 1,501.7 | 1,491.7 | 1,495 | +3.3 | +0.2% | 18,360 |
| 2009/12/07 | 1,466.7 | 1,516.7 | 1,466.7 | 1,491.7 | +50 | +3.5% | 26,160 |
| 2009/12/04 | 1,441.7 | 1,445.8 | 1,437.5 | 1,441.7 | -16.6 | -1.1% | 9,360 |
| 2009/12/03 | 1,416.7 | 1,458.3 | 1,416.7 | 1,458.3 | +66.6 | +4.8% | 15,240 |
| 2009/12/02 | 1,350 | 1,391.7 | 1,318.3 | 1,391.7 | +50 | +3.7% | 5,640 |
| 2009/12/01 | 1,300 | 1,341.7 | 1,266.7 | 1,341.7 | +83.4 | +6.6% | 6,840 |
| 2009/11/30 | 1,250 | 1,291.7 | 1,250 | 1,258.3 | +16.6 | +1.3% | 3,000 |
3801～
3850
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
