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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/20 | 816.7 | 820.8 | 816.7 | 820.8 | +12.5 | +1.5% | 1,680 |
| 2008/05/19 | 790.8 | 808.3 | 790.8 | 808.3 | +16.6 | +2.1% | 3,720 |
| 2008/05/16 | 791.7 | 791.7 | 791.7 | 791.7 | ±0 | ±0% | 600 |
| 2008/05/15 | 766.7 | 791.7 | 765 | 791.7 | +26.7 | +3.5% | 1,680 |
| 2008/05/14 | 763.3 | 765.8 | 763.3 | 765 | +1.7 | +0.2% | 3,720 |
| 2008/05/13 | 756.7 | 763.3 | 756.7 | 763.3 | ±0 | ±0% | 360 |
| 2008/05/12 | 763.3 | 763.3 | 763.3 | 763.3 | ±0 | ±0% | 720 |
| 2008/05/09 | 758.3 | 765 | 758.3 | 763.3 | +4.1 | +0.5% | 1,320 |
| 2008/05/08 | 749.2 | 764.2 | 749.2 | 759.2 | +2.5 | +0.3% | 1,920 |
| 2008/05/07 | 750.8 | 756.7 | 750.8 | 756.7 | +6.7 | +0.9% | 360 |
| 2008/05/02 | 749.2 | 750 | 749.2 | 750 | +7.5 | +1% | 3,600 |
| 2008/05/01 | 750.8 | 750.8 | 742.5 | 742.5 | -7.5 | -1% | 2,040 |
| 2008/04/30 | 766.7 | 766.7 | 750 | 750 | ±0 | ±0% | 3,480 |
| 2008/04/28 | 765.8 | 765.8 | 741.7 | 750 | +8.3 | +1.1% | 2,040 |
| 2008/04/25 | 742.5 | 750.8 | 740 | 741.7 | -0.8 | -0.1% | 5,520 |
| 2008/04/24 | 742.5 | 742.5 | 742.5 | 742.5 | -4.2 | -0.6% | 840 |
| 2008/04/23 | 746.7 | 746.7 | 746.7 | 746.7 | -20 | -2.6% | 1,560 |
| 2008/04/22 | 758.3 | 766.7 | 741.7 | 766.7 | +8.4 | +1.1% | 1,920 |
| 2008/04/21 | 758.3 | 758.3 | 758.3 | 758.3 | -3.4 | -0.4% | 1,440 |
| 2008/04/18 | 761.7 | 761.7 | 761.7 | 761.7 | +3.4 | +0.4% | 240 |
| 2008/04/17 | 758.3 | 762.5 | 757.5 | 758.3 | - | - | 1,800 |
| 2008/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 745.8 | 753.3 | 745.8 | 753.3 | +7.5 | +1% | 1,680 |
| 2008/04/11 | 742.5 | 758.3 | 741.7 | 745.8 | -12.5 | -1.6% | 840 |
| 2008/04/10 | 742.5 | 758.3 | 733.3 | 758.3 | ±0 | ±0% | 2,280 |
4201～
4250
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
