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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 1,038.2 | 1,062.5 | 1,038.2 | 1,062.5 | +20.8 | +2% | 11,664 |
| 2007/07/23 | 1,040.3 | 1,041.7 | 1,034 | 1,041.7 | +7 | +0.7% | 7,632 |
| 2007/07/20 | 1,041.7 | 1,042.4 | 1,034 | 1,034.7 | -10.4 | -1% | 5,472 |
| 2007/07/19 | 1,056.3 | 1,056.3 | 1,041.7 | 1,045.1 | -12.5 | -1.2% | 7,344 |
| 2007/07/18 | 1,065.3 | 1,066 | 1,057.6 | 1,057.6 | -8.4 | -0.8% | 7,488 |
| 2007/07/17 | 1,070.8 | 1,071.5 | 1,062.5 | 1,066 | -0.7 | -0.1% | 6,048 |
| 2007/07/13 | 1,070.8 | 1,071.5 | 1,066 | 1,066.7 | +4.2 | +0.4% | 3,600 |
| 2007/07/12 | 1,076.4 | 1,077.1 | 1,055.6 | 1,062.5 | -13.9 | -1.3% | 13,968 |
| 2007/07/11 | 1,075 | 1,076.4 | 1,069.4 | 1,076.4 | +0.7 | +0.1% | 13,968 |
| 2007/07/10 | 1,096.5 | 1,103.5 | 1,065.3 | 1,075.7 | -14.6 | -1.3% | 33,984 |
| 2007/07/09 | 1,061.8 | 1,097.9 | 1,061.8 | 1,090.3 | +27.8 | +2.6% | 30,096 |
| 2007/07/06 | 1,041 | 1,066 | 1,041 | 1,062.5 | +34.7 | +3.4% | 50,544 |
| 2007/07/05 | 993.1 | 1,032.6 | 993.1 | 1,027.8 | +3.5 | +0.3% | 8,352 |
| 2007/07/04 | 1,006.3 | 1,024.3 | 1,005.6 | 1,024.3 | +31.2 | +3.1% | 5,472 |
| 2007/07/03 | 979.2 | 993.1 | 979.2 | 993.1 | +13.9 | +1.4% | 5,328 |
| 2007/07/02 | 979.2 | 993.8 | 979.2 | 979.2 | -13.9 | -1.4% | 2,016 |
| 2007/06/29 | 992.4 | 993.1 | 991.7 | 993.1 | -6.9 | -0.7% | 1,872 |
| 2007/06/28 | 1,000 | 1,000 | 993.1 | 1,000 | ±0 | ±0% | 720 |
| 2007/06/27 | 1,026.4 | 1,027.1 | 1,000 | 1,000 | -16.7 | -1.6% | 8,640 |
| 2007/06/26 | 1,005.6 | 1,017.4 | 1,005.6 | 1,016.7 | +13.9 | +1.4% | 13,536 |
| 2007/06/25 | 971.5 | 1,004.2 | 971.5 | 1,002.8 | +44.5 | +4.6% | 11,376 |
| 2007/06/22 | 937.5 | 958.3 | 937.5 | 958.3 | +20.8 | +2.2% | 8,928 |
| 2007/06/21 | 957.6 | 958.3 | 937.5 | 937.5 | -20.8 | -2.2% | 11,232 |
| 2007/06/20 | 957.6 | 972.2 | 937.5 | 958.3 | -10.5 | -1.1% | 4,752 |
| 2007/06/19 | 972.2 | 972.2 | 957.6 | 968.8 | -17.3 | -1.8% | 3,024 |
| 2007/06/18 | 971.5 | 993.1 | 971.5 | 986.1 | +13.9 | +1.4% | 17,280 |
| 2007/06/15 | 971.5 | 972.2 | 958.3 | 972.2 | ±0 | ±0% | 1,440 |
| 2007/06/14 | 991.7 | 991.7 | 938.2 | 972.2 | +34 | +3.6% | 3,024 |
| 2007/06/13 | 937.5 | 938.2 | 937.5 | 938.2 | +0.7 | +0.1% | 3,024 |
| 2007/06/12 | 958.3 | 959 | 903.5 | 937.5 | -34.7 | -3.6% | 6,336 |
| 2007/06/11 | 1,034.7 | 1,041.7 | 971.5 | 972.2 | -62.5 | -6% | 7,632 |
| 2007/06/08 | 1,002.8 | 1,034.7 | 1,002.8 | 1,034.7 | +31.2 | +3.1% | 9,072 |
| 2007/06/07 | 985.4 | 1,003.5 | 982.6 | 1,003.5 | +19.5 | +2% | 16,272 |
| 2007/06/06 | 972.2 | 1,007.6 | 972.2 | 984 | +32.6 | +3.4% | 37,584 |
| 2007/06/05 | 958.3 | 959 | 916 | 951.4 | -3.5 | -0.4% | 6,480 |
| 2007/06/04 | 899.3 | 954.9 | 889.6 | 954.9 | +66 | +7.4% | 14,544 |
| 2007/06/01 | 868.1 | 888.9 | 868.1 | 888.9 | +27.8 | +3.2% | 5,472 |
| 2007/05/31 | 870.8 | 870.8 | 846.5 | 861.1 | - | - | 1,728 |
| 2007/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/29 | 870.1 | 870.1 | 870.1 | 870.1 | ±0 | ±0% | 144 |
| 2007/05/28 | 868.8 | 875 | 867.4 | 870.1 | +2 | +0.2% | 1,872 |
| 2007/05/25 | 875 | 875 | 868.1 | 868.1 | ±0 | ±0% | 3,312 |
| 2007/05/24 | 869.4 | 869.4 | 868.1 | 868.1 | +7 | +0.8% | 288 |
| 2007/05/23 | 854.2 | 862.5 | 833.3 | 861.1 | +42.3 | +5.2% | 1,872 |
| 2007/05/22 | 833.3 | 833.3 | 818.8 | 818.8 | +6.3 | +0.8% | 432 |
| 2007/05/21 | 811.8 | 812.5 | 811.8 | 812.5 | +3.5 | +0.4% | 7,920 |
| 2007/05/18 | 812.5 | 820.8 | 809 | 809 | -3.5 | -0.4% | 5,184 |
| 2007/05/17 | 812.5 | 813.2 | 811.8 | 812.5 | ±0 | ±0% | 5,184 |
| 2007/05/16 | 888.9 | 888.9 | 806.9 | 812.5 | -76.4 | -8.6% | 8,208 |
| 2007/05/15 | 888.9 | 888.9 | 888.9 | 888.9 | ±0 | ±0% | 1,440 |
4351～
4400
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
