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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 1,079.2 | 1,091.7 | 1,041.7 | 1,066.7 | ±0 | ±0% | 14,040 |
| 2009/10/09 | 1,079.2 | 1,079.2 | 1,038.3 | 1,066.7 | -8.3 | -0.8% | 11,400 |
| 2009/10/08 | 1,083.3 | 1,085 | 1,041.7 | 1,075 | -8.3 | -0.8% | 9,960 |
| 2009/10/07 | 1,083.3 | 1,085.8 | 1,066.7 | 1,083.3 | +0.8 | +0.1% | 12,480 |
| 2009/10/06 | 1,083.3 | 1,083.3 | 1,058.3 | 1,082.5 | -9.2 | -0.8% | 7,200 |
| 2009/10/05 | 1,083.3 | 1,100 | 1,064.2 | 1,091.7 | +41.7 | +4% | 10,560 |
| 2009/10/02 | 1,018.3 | 1,066.7 | 1,018.3 | 1,050 | -51.7 | -4.7% | 6,720 |
| 2009/10/01 | 1,156.7 | 1,156.7 | 1,085.8 | 1,101.7 | -51.6 | -4.5% | 12,120 |
| 2009/09/30 | 1,105.8 | 1,158.3 | 1,092.5 | 1,153.3 | +36.6 | +3.3% | 24,000 |
| 2009/09/29 | 1,116.7 | 1,156.7 | 1,073.3 | 1,116.7 | +33.4 | +3.1% | 24,960 |
| 2009/09/28 | 1,095.8 | 1,095.8 | 1,062.5 | 1,083.3 | +20.8 | +2% | 16,440 |
| 2009/09/25 | 1,040 | 1,066.7 | 1,008.3 | 1,062.5 | +29.2 | +2.8% | 34,680 |
| 2009/09/24 | 934.2 | 1,058.3 | 934.2 | 1,033.3 | +132.5 | +14.7% | 34,800 |
| 2009/09/18 | 906.7 | 906.7 | 888.3 | 900.8 | -22.5 | -2.4% | 4,440 |
| 2009/09/17 | 936.7 | 936.7 | 900 | 923.3 | -18.4 | -2% | 23,880 |
| 2009/09/16 | 983.3 | 983.3 | 933.3 | 941.7 | -33.3 | -3.4% | 24,000 |
| 2009/09/15 | 1,000 | 1,000 | 941.7 | 975 | +16.7 | +1.7% | 17,880 |
| 2009/09/14 | 831.7 | 958.3 | 831.7 | 958.3 | +116.6 | +13.9% | 24,960 |
| 2009/09/11 | 862.5 | 862.5 | 792.5 | 841.7 | -10 | -1.2% | 9,120 |
| 2009/09/10 | 808.3 | 851.7 | 808.3 | 851.7 | +43.4 | +5.4% | 36,120 |
| 2009/09/09 | 795.8 | 816.7 | 795.8 | 808.3 | +15 | +1.9% | 2,160 |
| 2009/09/08 | 793.3 | 795.8 | 793.3 | 793.3 | ±0 | ±0% | 16,080 |
| 2009/09/07 | 817.5 | 817.5 | 792.5 | 793.3 | -23.4 | -2.9% | 3,360 |
| 2009/09/04 | 825 | 850 | 805 | 816.7 | -8.3 | -1% | 16,560 |
| 2009/09/03 | 804.2 | 825 | 801.7 | 825 | +12.5 | +1.5% | 13,680 |
| 2009/09/02 | 808.3 | 812.5 | 802.5 | 812.5 | -4.2 | -0.5% | 6,240 |
| 2009/09/01 | 818.3 | 833.3 | 799.2 | 816.7 | -17.5 | -2.1% | 10,560 |
| 2009/08/31 | 837.5 | 865 | 825 | 834.2 | +38.4 | +4.8% | 18,240 |
| 2009/08/28 | 782.5 | 795.8 | 766.7 | 795.8 | +12.5 | +1.6% | 2,760 |
| 2009/08/27 | 758.3 | 783.3 | 758.3 | 783.3 | +25 | +3.3% | 7,320 |
| 2009/08/26 | 765 | 766.7 | 755 | 758.3 | -12.5 | -1.6% | 3,240 |
| 2009/08/25 | 750 | 770.8 | 750 | 770.8 | -4.2 | -0.5% | 8,160 |
| 2009/08/24 | 751.7 | 787.5 | 750 | 775 | +23.3 | +3.1% | 13,440 |
| 2009/08/21 | 752.5 | 758.3 | 751.7 | 751.7 | -7.5 | -1% | 1,320 |
| 2009/08/20 | 756.7 | 759.2 | 756.7 | 759.2 | -14.1 | -1.8% | 1,320 |
| 2009/08/19 | 783.3 | 800 | 772.5 | 773.3 | -18.4 | -2.3% | 2,400 |
| 2009/08/18 | 791.7 | 791.7 | 791.7 | 791.7 | -18.3 | -2.3% | 600 |
| 2009/08/17 | 825 | 825 | 808.3 | 810 | -19.2 | -2.3% | 2,160 |
| 2009/08/14 | 820.8 | 829.2 | 818.3 | 829.2 | +8.4 | +1% | 3,000 |
| 2009/08/13 | 808.3 | 829.2 | 808.3 | 820.8 | +12.5 | +1.5% | 6,480 |
| 2009/08/12 | 800 | 808.3 | 800 | 808.3 | +8.3 | +1% | 6,360 |
| 2009/08/11 | 774.2 | 800 | 766.7 | 800 | +25 | +3.2% | 3,720 |
| 2009/08/10 | 766.7 | 779.2 | 766.7 | 775 | -16.7 | -2.1% | 7,440 |
| 2009/08/07 | 791.7 | 791.7 | 791.7 | 791.7 | -16.6 | -2.1% | 6,960 |
| 2009/08/06 | 803.3 | 808.3 | 803.3 | 808.3 | +0.8 | +0.1% | 3,120 |
| 2009/08/05 | 808.3 | 808.3 | 791.7 | 807.5 | -0.8 | -0.1% | 7,680 |
| 2009/08/04 | 799.2 | 817.5 | 799.2 | 808.3 | +8.3 | +1% | 4,560 |
| 2009/08/03 | 800 | 804.2 | 800 | 800 | -16.7 | -2% | 2,400 |
| 2009/07/31 | 792.5 | 816.7 | 783.3 | 816.7 | +29.2 | +3.7% | 7,440 |
| 2009/07/30 | 800 | 800 | 783.3 | 787.5 | -12.5 | -1.6% | 2,520 |
3851～
3900
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
