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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 833.3 | 833.3 | 800 | 816.7 | ±0 | ±0% | 3,360 |
| 2008/01/25 | 775 | 816.7 | 774.2 | 816.7 | +42.5 | +5.5% | 11,160 |
| 2008/01/24 | 807.5 | 808.3 | 774.2 | 774.2 | -34.1 | -4.2% | 10,440 |
| 2008/01/23 | 775 | 808.3 | 775 | 808.3 | +33.3 | +4.3% | 2,520 |
| 2008/01/22 | 791.7 | 816.7 | 725 | 775 | - | - | 10,320 |
| 2008/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/18 | 749.2 | 850 | 724.2 | 850 | +42.5 | +5.3% | 7,080 |
| 2008/01/17 | 757.5 | 807.5 | 750 | 807.5 | +49.2 | +6.5% | 7,200 |
| 2008/01/16 | 825 | 825.8 | 758.3 | 758.3 | -83.4 | -9.9% | 17,520 |
| 2008/01/15 | 853.3 | 854.2 | 825.8 | 841.7 | -10 | -1.2% | 11,880 |
| 2008/01/11 | 851.7 | 863.3 | 841.7 | 851.7 | -31.6 | -3.6% | 15,120 |
| 2008/01/10 | 899.2 | 915.8 | 882.5 | 883.3 | -16.7 | -1.9% | 2,520 |
| 2008/01/09 | 890.8 | 900 | 882.5 | 900 | -31.7 | -3.4% | 8,280 |
| 2008/01/08 | 933.3 | 933.3 | 900 | 931.7 | -10 | -1.1% | 1,680 |
| 2008/01/07 | 959.2 | 960 | 908.3 | 941.7 | -41.6 | -4.2% | 2,640 |
| 2008/01/04 | 1,000 | 1,000 | 949.2 | 983.3 | -33.4 | -3.3% | 1,320 |
| 2007/12/28 | 999.2 | 1,016.7 | 999.2 | 1,016.7 | ±0 | ±0% | 360 |
| 2007/12/27 | 1,000 | 1,016.7 | 984.2 | 1,016.7 | +16.7 | +1.7% | 3,480 |
| 2007/12/26 | 999.2 | 1,000 | 997.5 | 1,000 | ±0 | ±0% | 1,440 |
| 2007/12/25 | 965.8 | 1,000 | 965.8 | 1,000 | +33.3 | +3.4% | 1,440 |
| 2007/12/21 | 966.7 | 966.7 | 958.3 | 966.7 | - | - | 600 |
| 2007/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/19 | 984.2 | 986.7 | 958.3 | 986.7 | ±0 | ±0% | 2,760 |
| 2007/12/18 | 1,000 | 1,008.3 | 986.7 | 986.7 | -30 | -3% | 5,040 |
| 2007/12/17 | 1,009.2 | 1,016.7 | 1,003.3 | 1,016.7 | +4.2 | +0.4% | 2,640 |
| 2007/12/14 | 1,027.5 | 1,028.3 | 1,008.3 | 1,012.5 | -4.2 | -0.4% | 8,640 |
| 2007/12/13 | 1,008.3 | 1,025 | 1,008.3 | 1,016.7 | -16.6 | -1.6% | 1,200 |
| 2007/12/12 | 1,041.7 | 1,041.7 | 1,024.2 | 1,033.3 | -8.4 | -0.8% | 1,680 |
| 2007/12/11 | 1,057.5 | 1,057.5 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 1,080 |
| 2007/12/10 | 1,074.2 | 1,075 | 1,057.5 | 1,058.3 | -11.7 | -1.1% | 11,520 |
| 2007/12/07 | 1,060 | 1,070 | 1,050.8 | 1,070 | +8.3 | +0.8% | 15,240 |
| 2007/12/06 | 1,024.2 | 1,061.7 | 1,024.2 | 1,061.7 | +55 | +5.5% | 15,960 |
| 2007/12/05 | 1,004.2 | 1,020.8 | 1,004.2 | 1,006.7 | +2.5 | +0.2% | 12,240 |
| 2007/12/04 | 1,000.8 | 1,004.2 | 998.3 | 1,004.2 | +5 | +0.5% | 6,720 |
| 2007/12/03 | 1,000 | 1,000 | 999.2 | 999.2 | +0.9 | +0.1% | 1,440 |
| 2007/11/30 | 1,025 | 1,025 | 991.7 | 998.3 | -26.7 | -2.6% | 8,640 |
| 2007/11/29 | 1,029.2 | 1,040 | 1,024.2 | 1,025 | -4.2 | -0.4% | 1,800 |
| 2007/11/28 | 1,042.5 | 1,050 | 1,029.2 | 1,029.2 | -20.8 | -2% | 3,720 |
| 2007/11/27 | 1,015 | 1,050 | 1,007.5 | 1,050 | +50 | +5% | 11,040 |
| 2007/11/26 | 1,000 | 1,012.5 | 998.3 | 1,000 | ±0 | ±0% | 4,560 |
| 2007/11/22 | 995.8 | 1,000 | 990.8 | 1,000 | ±0 | ±0% | 4,680 |
| 2007/11/21 | 990.8 | 1,000 | 979.2 | 1,000 | +8.3 | +0.8% | 11,160 |
| 2007/11/20 | 982.5 | 991.7 | 958.3 | 991.7 | -8.3 | -0.8% | 4,200 |
| 2007/11/19 | 1,015.8 | 1,025 | 999.2 | 1,000 | -8.3 | -0.8% | 5,520 |
| 2007/11/16 | 991.7 | 1,016.7 | 991.7 | 1,008.3 | +25.8 | +2.6% | 15,720 |
| 2007/11/15 | 983.3 | 983.3 | 982.5 | 982.5 | -0.8 | -0.1% | 240 |
| 2007/11/14 | 958.3 | 983.3 | 958.3 | 983.3 | +40 | +4.2% | 1,320 |
| 2007/11/13 | 933.3 | 943.3 | 933.3 | 943.3 | +7.5 | +0.8% | 480 |
| 2007/11/12 | 925 | 936.7 | 925 | 935.8 | -1.7 | -0.2% | 840 |
| 2007/11/09 | 991.7 | 992.5 | 934.2 | 937.5 | -62.5 | -6.3% | 5,040 |
4301～
4350
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
