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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 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 |
3851～
3900
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
