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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 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 |
| 2008/07/17 | 1,000.8 | 1,000.8 | 979.2 | 981.7 | -19.1 | -1.9% | 3,120 |
| 2008/07/16 | 1,025 | 1,025 | 983.3 | 1,000.8 | +0.8 | +0.1% | 720 |
| 2008/07/15 | 1,016.7 | 1,016.7 | 1,000 | 1,000 | -25.8 | -2.5% | 1,320 |
| 2008/07/14 | 1,003.3 | 1,050 | 1,003.3 | 1,025.8 | +0.8 | +0.1% | 1,200 |
| 2008/07/11 | 1,016.7 | 1,033.3 | 1,016.7 | 1,025 | -58.3 | -5.4% | 5,040 |
| 2008/07/10 | 1,082.5 | 1,083.3 | 1,042.5 | 1,083.3 | -8.4 | -0.8% | 3,120 |
| 2008/07/09 | 1,086.7 | 1,104.2 | 1,086.7 | 1,091.7 | +12.5 | +1.2% | 8,280 |
| 2008/07/08 | 1,060.8 | 1,079.2 | 1,060.8 | 1,079.2 | +18.4 | +1.7% | 480 |
| 2008/07/07 | 1,059.2 | 1,060.8 | 1,056.7 | 1,060.8 | +18.3 | +1.8% | 360 |
| 2008/07/04 | 1,036.7 | 1,053.3 | 1,036.7 | 1,042.5 | -44.2 | -4.1% | 3,120 |
| 2008/07/03 | 1,058.3 | 1,091.7 | 1,041.7 | 1,086.7 | -38.3 | -3.4% | 2,040 |
| 2008/07/02 | 1,116.7 | 1,133.3 | 1,083.3 | 1,125 | -58.3 | -4.9% | 3,240 |
| 2008/07/01 | 1,175 | 1,191.7 | 1,139.2 | 1,183.3 | -8.4 | -0.7% | 30,840 |
| 2008/06/30 | 1,183.3 | 1,206.7 | 1,175 | 1,191.7 | +64.2 | +5.7% | 19,680 |
| 2008/06/27 | 1,133.3 | 1,141.7 | 1,091.7 | 1,127.5 | +4.2 | +0.4% | 17,280 |
| 2008/06/26 | 1,060 | 1,123.3 | 1,043.3 | 1,123.3 | +96.6 | +9.4% | 35,040 |
| 2008/06/25 | 1,033.3 | 1,033.3 | 1,025 | 1,026.7 | -23.3 | -2.2% | 2,640 |
| 2008/06/24 | 1,066.7 | 1,066.7 | 1,025 | 1,050 | +4.2 | +0.4% | 7,560 |
| 2008/06/23 | 995.8 | 1,045.8 | 983.3 | 1,045.8 | +54.1 | +5.5% | 12,240 |
| 2008/06/20 | 964.2 | 1,000 | 964.2 | 991.7 | +37.5 | +3.9% | 11,640 |
| 2008/06/19 | 935.8 | 983.3 | 935.8 | 954.2 | +9.2 | +1% | 10,440 |
| 2008/06/18 | 948.3 | 954.2 | 943.3 | 945 | -3.3 | -0.3% | 4,080 |
| 2008/06/17 | 962.5 | 970.8 | 942.5 | 948.3 | -10 | -1% | 3,720 |
| 2008/06/16 | 983.3 | 983.3 | 916.7 | 958.3 | -20.9 | -2.1% | 4,560 |
| 2008/06/13 | 960 | 979.2 | 960 | 979.2 | +4.2 | +0.4% | 6,240 |
| 2008/06/12 | 975 | 975 | 958.3 | 975 | -4.2 | -0.4% | 4,920 |
| 2008/06/11 | 975 | 979.2 | 966.7 | 979.2 | +4.2 | +0.4% | 5,640 |
| 2008/06/10 | 959.2 | 983.3 | 959.2 | 975 | +8.3 | +0.9% | 5,160 |
| 2008/06/09 | 949.2 | 966.7 | 945.8 | 966.7 | +4.2 | +0.4% | 10,080 |
| 2008/06/06 | 990.8 | 990.8 | 958.3 | 962.5 | +12.5 | +1.3% | 35,520 |
| 2008/06/05 | 950 | 991.7 | 945.8 | 950 | +50 | +5.6% | 88,800 |
| 2008/06/04 | 895.8 | 900 | 892.5 | 900 | +4.2 | +0.5% | 10,560 |
| 2008/06/03 | 883.3 | 900 | 846.7 | 895.8 | -2.5 | -0.3% | 10,800 |
| 2008/06/02 | 900 | 900 | 891.7 | 898.3 | -1.7 | -0.2% | 8,880 |
| 2008/05/30 | 873.3 | 909.2 | 872.5 | 900 | +26.7 | +3.1% | 8,280 |
| 2008/05/29 | 837.5 | 875 | 837.5 | 873.3 | +35.8 | +4.3% | 9,240 |
| 2008/05/28 | 883.3 | 883.3 | 837.5 | 837.5 | -29.2 | -3.4% | 2,520 |
| 2008/05/27 | 866.7 | 866.7 | 866.7 | 866.7 | +16.7 | +2% | 1,320 |
| 2008/05/26 | 866.7 | 866.7 | 850 | 850 | ±0 | ±0% | 1,800 |
| 2008/05/23 | 866.7 | 866.7 | 833.3 | 850 | +33.3 | +4.1% | 1,680 |
| 2008/05/22 | 800 | 816.7 | 791.7 | 816.7 | +8.4 | +1% | 1,320 |
| 2008/05/21 | 815 | 815 | 808.3 | 808.3 | -12.5 | -1.5% | 720 |
4101～
4150
件表示中 / 5865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 | 238,300円 | +15.8% | +7.3% | 1.89% | 12.51倍 | 1.52倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| テクノスマート | 156,600円 | +12.8% | +17.9% | 5.49% | 8.57倍 | 0.97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 | 405,000円 | +18.3% | +34.3% | 4.20% | 7.30倍 | 0.66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 |
| 大豊工業 | 64,800円 | +3.7% | +152.7% | 3.09% | 16.68倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 日樹工 | 82,600円 | -3.3% | -14.2% | 4.24% | 26.48倍 | 0.37倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
