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 |
|---|---|---|---|---|---|---|---|
| 2007/11/08 | 998.3 | 1,000 | 970.8 | 1,000 | ±0 | ±0% | 2,400 |
| 2007/11/07 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,320 |
| 2007/11/06 | 1,008.3 | 1,008.3 | 983.3 | 1,000 | -33.3 | -3.2% | 2,520 |
| 2007/11/05 | 1,024.2 | 1,033.3 | 1,024.2 | 1,033.3 | +20.8 | +2.1% | 1,440 |
| 2007/11/02 | 1,000 | 1,012.5 | 981.7 | 1,012.5 | +4.2 | +0.4% | 3,960 |
| 2007/11/01 | 1,024.2 | 1,024.2 | 1,008.3 | 1,008.3 | -25 | -2.4% | 1,200 |
| 2007/10/31 | 1,024.2 | 1,033.3 | 1,023.3 | 1,033.3 | +9.1 | +0.9% | 2,280 |
| 2007/10/30 | 1,024.2 | 1,025 | 1,000 | 1,024.2 | -13.3 | -1.3% | 1,560 |
| 2007/10/29 | 999.2 | 1,041.7 | 999.2 | 1,037.5 | +45.8 | +4.6% | 6,000 |
| 2007/10/26 | 983.3 | 995.8 | 975 | 991.7 | +8.4 | +0.9% | 4,800 |
| 2007/10/25 | 983.3 | 983.3 | 983.3 | 983.3 | -16.7 | -1.7% | 120 |
| 2007/10/24 | 982.5 | 1,000 | 982.5 | 1,000 | +17.5 | +1.8% | 480 |
| 2007/10/23 | 982.5 | 1,000 | 963.3 | 982.5 | -0.8 | -0.1% | 4,080 |
| 2007/10/22 | 999.2 | 1,000 | 974.2 | 983.3 | -25 | -2.5% | 960 |
| 2007/10/19 | 1,000.8 | 1,008.3 | 1,000.8 | 1,008.3 | +8.3 | +0.8% | 1,560 |
| 2007/10/18 | 1,010.8 | 1,032.5 | 1,000 | 1,000 | -12.5 | -1.2% | 5,040 |
| 2007/10/17 | 1,002.5 | 1,032.5 | 1,002.5 | 1,012.5 | -29.2 | -2.8% | 840 |
| 2007/10/16 | 1,056.7 | 1,056.7 | 1,041.7 | 1,041.7 | -16.6 | -1.6% | 240 |
| 2007/10/15 | 1,025 | 1,060 | 1,016.7 | 1,058.3 | +25 | +2.4% | 4,800 |
| 2007/10/12 | 1,034.2 | 1,050 | 1,023.3 | 1,033.3 | -40.9 | -3.8% | 5,280 |
| 2007/10/11 | 1,073.3 | 1,074.2 | 1,030 | 1,074.2 | ±0 | ±0% | 3,360 |
| 2007/10/10 | 1,082.5 | 1,083.3 | 1,049.2 | 1,074.2 | -17.5 | -1.6% | 11,400 |
| 2007/10/09 | 1,041.7 | 1,091.7 | 1,041.7 | 1,091.7 | +50 | +4.8% | 8,280 |
| 2007/10/05 | 998.3 | 1,041.7 | 998.3 | 1,041.7 | +49.2 | +5% | 6,240 |
| 2007/10/04 | 991.7 | 992.5 | 986.7 | 992.5 | +0.8 | +0.1% | 4,920 |
| 2007/10/03 | 940 | 993.3 | 940 | 991.7 | +51.7 | +5.5% | 6,600 |
| 2007/10/02 | 926.7 | 940.8 | 925 | 940 | +15 | +1.6% | 2,880 |
| 2007/10/01 | 916.7 | 925 | 916.7 | 925 | +8.3 | +0.9% | 2,880 |
| 2007/09/28 | 908.3 | 916.7 | 891.7 | 916.7 | +4.2 | +0.5% | 9,240 |
| 2007/09/27 | 882.5 | 912.5 | 882.5 | 912.5 | +30 | +3.4% | 1,680 |
| 2007/09/26 | 881.7 | 885.8 | 880.8 | 882.5 | ±0 | ±0% | 2,880 |
| 2007/09/25 | 883.3 | 884.2 | 881.7 | 882.5 | -0.8 | -0.1% | 2,040 |
| 2007/09/21 | 881.7 | 916.7 | 881.7 | 883.3 | +41.6 | +4.9% | 3,000 |
| 2007/09/20 | 884.2 | 891.7 | 833.3 | 841.7 | - | - | 5,520 |
| 2007/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/09/18 | 890.8 | 891.7 | 866.7 | 875 | -16.7 | -1.9% | 9,480 |
| 2007/09/14 | 875 | 891.7 | 875 | 891.7 | +16.7 | +1.9% | 3,240 |
| 2007/09/13 | 891.7 | 958.3 | 875 | 875 | -16.7 | -1.9% | 7,680 |
| 2007/09/12 | 941.7 | 941.7 | 891.7 | 891.7 | -50 | -5.3% | 1,560 |
| 2007/09/11 | 1,000 | 1,000.8 | 941.7 | 941.7 | -50 | -5% | 3,600 |
| 2007/09/10 | 993.3 | 993.3 | 991.7 | 991.7 | -9.1 | -0.9% | 240 |
| 2007/09/07 | 1,000 | 1,001.7 | 992.5 | 1,000.8 | +0.8 | +0.1% | 3,720 |
| 2007/09/06 | 916.7 | 1,000.8 | 916.7 | 1,000 | +83.3 | +9.1% | 16,200 |
| 2007/09/05 | 916.7 | 917.5 | 912.5 | 916.7 | +4.2 | +0.5% | 5,520 |
| 2007/09/04 | 933.3 | 933.3 | 912.5 | 912.5 | -4.2 | -0.5% | 1,440 |
| 2007/09/03 | 925 | 949.2 | 916.7 | 916.7 | -31.6 | -3.3% | 960 |
| 2007/08/31 | 948.3 | 948.3 | 908.3 | 948.3 | -1.7 | -0.2% | 480 |
| 2007/08/30 | 907.5 | 950 | 907.5 | 950 | ±0 | ±0% | 1,800 |
| 2007/08/29 | 945 | 950 | 900 | 950 | - | - | 3,240 |
| 2007/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
4351～
4400
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
