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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 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 |
4151～
4200
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
