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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 775.8 | 808.3 | 750.8 | 808.3 | -42.5 | -5% | 6,120 |
| 2008/09/29 | 891.7 | 891.7 | 833.3 | 850.8 | -7.5 | -0.9% | 6,000 |
| 2008/09/26 | 850 | 859.2 | 850 | 858.3 | +16.6 | +2% | 3,720 |
| 2008/09/25 | 832.5 | 841.7 | 832.5 | 841.7 | +9.2 | +1.1% | 840 |
| 2008/09/24 | 816.7 | 833.3 | 816.7 | 832.5 | -0.8 | -0.1% | 2,520 |
| 2008/09/22 | 831.7 | 833.3 | 822.5 | 833.3 | +20.8 | +2.6% | 4,680 |
| 2008/09/19 | 759.2 | 812.5 | 759.2 | 812.5 | +70.8 | +9.5% | 17,400 |
| 2008/09/18 | 773.3 | 773.3 | 740 | 741.7 | -56.6 | -7.1% | 3,600 |
| 2008/09/17 | 734.2 | 798.3 | 734.2 | 798.3 | -102.5 | -11.4% | 18,600 |
| 2008/09/16 | 918.3 | 918.3 | 900 | 900.8 | -40.9 | -4.3% | 1,560 |
| 2008/09/12 | 908.3 | 941.7 | 908.3 | 941.7 | +33.4 | +3.7% | 2,880 |
| 2008/09/11 | 909.2 | 909.2 | 908.3 | 908.3 | +15.8 | +1.8% | 480 |
| 2008/09/10 | 893.3 | 893.3 | 892.5 | 892.5 | -25 | -2.7% | 240 |
| 2008/09/09 | 916.7 | 917.5 | 916.7 | 917.5 | +25 | +2.8% | 240 |
| 2008/09/08 | 916.7 | 950.8 | 891.7 | 892.5 | +0.8 | +0.1% | 840 |
| 2008/09/05 | 891.7 | 891.7 | 891.7 | 891.7 | - | - | 120 |
| 2008/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/03 | 891.7 | 916.7 | 891.7 | 916.7 | +25 | +2.8% | 480 |
| 2008/09/02 | 875 | 891.7 | 875 | 891.7 | +0.9 | +0.1% | 840 |
| 2008/09/01 | 908.3 | 957.5 | 890.8 | 890.8 | -32.5 | -3.5% | 840 |
| 2008/08/29 | 962.5 | 962.5 | 920.8 | 923.3 | -14.2 | -1.5% | 840 |
| 2008/08/28 | 942.5 | 942.5 | 937.5 | 937.5 | -21.7 | -2.3% | 840 |
| 2008/08/27 | 1,032.5 | 1,033.3 | 959.2 | 959.2 | -40.8 | -4.1% | 4,680 |
| 2008/08/26 | 1,004.2 | 1,004.2 | 1,000 | 1,000 | -4.2 | -0.4% | 2,280 |
| 2008/08/25 | 1,004.2 | 1,020.8 | 1,004.2 | 1,004.2 | +25 | +2.6% | 960 |
| 2008/08/22 | 979.2 | 979.2 | 979.2 | 979.2 | -33.3 | -3.3% | 240 |
| 2008/08/21 | 1,000 | 1,012.5 | 1,000 | 1,012.5 | ±0 | ±0% | 1,680 |
| 2008/08/20 | 975 | 1,012.5 | 975 | 1,012.5 | +21.7 | +2.2% | 360 |
| 2008/08/19 | 1,016.7 | 1,041.7 | 990 | 990.8 | -50.9 | -4.9% | 2,160 |
| 2008/08/18 | 1,041.7 | 1,058.3 | 1,041.7 | 1,041.7 | ±0 | ±0% | 1,920 |
| 2008/08/15 | 1,074.2 | 1,074.2 | 1,041.7 | 1,041.7 | -35 | -3.3% | 480 |
| 2008/08/14 | 1,016.7 | 1,078.3 | 1,015.8 | 1,076.7 | +77.5 | +7.8% | 5,400 |
| 2008/08/13 | 1,025 | 1,025 | 999.2 | 999.2 | -0.8 | -0.1% | 1,680 |
| 2008/08/12 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 120 |
| 2008/08/11 | 1,012.5 | 1,012.5 | 1,000 | 1,000 | -12.5 | -1.2% | 1,200 |
| 2008/08/08 | 1,011.7 | 1,012.5 | 1,011.7 | 1,012.5 | +12.5 | +1.3% | 480 |
| 2008/08/07 | 1,008.3 | 1,008.3 | 1,000 | 1,000 | +16.7 | +1.7% | 720 |
| 2008/08/06 | 1,024.2 | 1,024.2 | 983.3 | 983.3 | -16.7 | -1.7% | 1,560 |
| 2008/08/05 | 983.3 | 1,000 | 950 | 1,000 | ±0 | ±0% | 480 |
| 2008/08/04 | 1,039.2 | 1,039.2 | 1,000 | 1,000 | -5.8 | -0.6% | 1,320 |
| 2008/08/01 | 1,025 | 1,025 | 1,000 | 1,005.8 | -52.5 | -5% | 2,640 |
| 2008/07/31 | 1,041.7 | 1,058.3 | 1,016.7 | 1,058.3 | +16.6 | +1.6% | 5,880 |
| 2008/07/30 | 1,000 | 1,041.7 | 1,000 | 1,041.7 | +66.7 | +6.8% | 1,080 |
| 2008/07/29 | 975 | 975 | 975 | 975 | ±0 | ±0% | 840 |
| 2008/07/28 | 1,004.2 | 1,004.2 | 975 | 975 | -25 | -2.5% | 1,320 |
| 2008/07/25 | 1,032.5 | 1,032.5 | 1,000 | 1,000 | -50 | -4.8% | 960 |
| 2008/07/24 | 1,008.3 | 1,050 | 1,000 | 1,050 | +50 | +5% | 4,680 |
| 2008/07/23 | 1,033.3 | 1,040.8 | 1,000 | 1,000 | -21.7 | -2.1% | 4,080 |
| 2008/07/22 | 1,033.3 | 1,033.3 | 987.5 | 1,021.7 | -3.3 | -0.3% | 1,560 |
| 2008/07/18 | 1,015 | 1,025 | 1,015 | 1,025 | +43.3 | +4.4% | 360 |
4101～
4150
件表示中 / 5907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 | 292,300円 | +11.7% | +9.2% | 2.05% | 15.14倍 | 1.87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 | 121,800円 | +1.1% | -27.5% | 4.11% | 12.63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 | 106,000円 | +5.5% | -6.0% | 5.19% | 10.07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 |
| 電業社 | 474,000円 | -0.3% | -8.8% | 3.80% | 8.92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 |
| 鈴茂器工 | 177,200円 | +14.8% | +5.0% | 1.98% | 15.34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 |
市場注目の銘柄
チャート関連のコラム
