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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/27 | 1,295 | 1,295 | 1,216.7 | 1,241.7 | +8.4 | +0.7% | 5,520 |
| 2009/11/26 | 1,158.3 | 1,250 | 1,150 | 1,233.3 | +50 | +4.2% | 3,720 |
| 2009/11/25 | 1,125.8 | 1,183.3 | 1,100 | 1,183.3 | +25 | +2.2% | 3,000 |
| 2009/11/24 | 1,209.2 | 1,210 | 1,133.3 | 1,158.3 | -91.7 | -7.3% | 5,640 |
| 2009/11/20 | 1,163.3 | 1,275 | 1,134.2 | 1,250 | +86.7 | +7.5% | 8,640 |
| 2009/11/19 | 1,191.7 | 1,208.3 | 1,126.7 | 1,163.3 | -61.7 | -5% | 5,280 |
| 2009/11/18 | 1,290.8 | 1,291.7 | 1,225 | 1,225 | -95 | -7.2% | 7,680 |
| 2009/11/17 | 1,292.5 | 1,341.7 | 1,276.7 | 1,320 | -21.7 | -1.6% | 9,720 |
| 2009/11/16 | 1,375 | 1,375 | 1,333.3 | 1,341.7 | -62.5 | -4.5% | 9,960 |
| 2009/11/13 | 1,419.2 | 1,419.2 | 1,391.7 | 1,404.2 | -20.8 | -1.5% | 9,480 |
| 2009/11/12 | 1,425 | 1,437.5 | 1,416.7 | 1,425 | ±0 | ±0% | 7,320 |
| 2009/11/11 | 1,433.3 | 1,450 | 1,416.7 | 1,425 | ±0 | ±0% | 11,880 |
| 2009/11/10 | 1,425 | 1,458.3 | 1,425 | 1,425 | ±0 | ±0% | 10,320 |
| 2009/11/09 | 1,408.3 | 1,470.8 | 1,358.3 | 1,425 | +33.3 | +2.4% | 18,000 |
| 2009/11/06 | 1,375 | 1,408.3 | 1,358.3 | 1,391.7 | +66.7 | +5% | 13,200 |
| 2009/11/05 | 1,325 | 1,375 | 1,308.3 | 1,325 | -75 | -5.4% | 34,800 |
| 2009/11/04 | 1,470.8 | 1,500 | 1,325 | 1,400 | -66.7 | -4.5% | 59,160 |
| 2009/11/02 | 1,345.8 | 1,466.7 | 1,333.3 | 1,466.7 | +100 | +7.3% | 22,440 |
| 2009/10/30 | 1,283.3 | 1,366.7 | 1,283.3 | 1,366.7 | +70.9 | +5.5% | 20,640 |
| 2009/10/29 | 1,283.3 | 1,316.7 | 1,266.7 | 1,295.8 | -4.2 | -0.3% | 21,360 |
| 2009/10/28 | 1,202.5 | 1,300 | 1,191.7 | 1,300 | +95.8 | +8% | 22,080 |
| 2009/10/27 | 1,193.3 | 1,220.8 | 1,175 | 1,204.2 | -29.1 | -2.4% | 12,120 |
| 2009/10/26 | 1,216.7 | 1,250 | 1,191.7 | 1,233.3 | +16.6 | +1.4% | 11,280 |
| 2009/10/23 | 1,250 | 1,283.3 | 1,166.7 | 1,216.7 | +8.4 | +0.7% | 37,560 |
| 2009/10/22 | 1,125.8 | 1,216.7 | 1,125 | 1,208.3 | +83.3 | +7.4% | 44,520 |
| 2009/10/21 | 1,100.8 | 1,125 | 1,095.8 | 1,125 | +20.8 | +1.9% | 11,520 |
| 2009/10/20 | 1,034.2 | 1,125 | 1,031.7 | 1,104.2 | +41.7 | +3.9% | 22,560 |
| 2009/10/19 | 1,079.2 | 1,079.2 | 1,033.3 | 1,062.5 | ±0 | ±0% | 7,920 |
| 2009/10/16 | 1,025 | 1,062.5 | 1,016.7 | 1,062.5 | +20.8 | +2% | 17,880 |
| 2009/10/15 | 1,025 | 1,065.8 | 984.2 | 1,041.7 | +23.4 | +2.3% | 19,560 |
| 2009/10/14 | 1,059.2 | 1,059.2 | 966.7 | 1,018.3 | -48.4 | -4.5% | 27,120 |
3801～
3850
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
