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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 894.4 | 895.8 | 888.9 | 888.9 | -6.9 | -0.8% | 4,032 |
| 2007/05/11 | 909 | 909.7 | 895.8 | 895.8 | -8.4 | -0.9% | 4,752 |
| 2007/05/10 | 902.8 | 904.2 | 895.8 | 904.2 | ±0 | ±0% | 3,312 |
| 2007/05/09 | 910.4 | 911.8 | 903.5 | 904.2 | -2.7 | -0.3% | 2,592 |
| 2007/05/08 | 909 | 913.9 | 905.6 | 906.9 | -6.3 | -0.7% | 864 |
| 2007/05/07 | 895.8 | 913.2 | 895.8 | 913.2 | +11.1 | +1.2% | 3,600 |
| 2007/05/02 | 887.5 | 902.1 | 882.6 | 902.1 | ±0 | ±0% | 3,024 |
| 2007/05/01 | 902.1 | 902.1 | 902.1 | 902.1 | +6.3 | +0.7% | 144 |
| 2007/04/27 | 894.4 | 897.2 | 888.2 | 895.8 | +6.9 | +0.8% | 3,456 |
| 2007/04/26 | 916.7 | 916.7 | 885.4 | 888.9 | -31.2 | -3.4% | 6,480 |
| 2007/04/25 | 915.3 | 920.1 | 895.8 | 920.1 | +3.4 | +0.4% | 2,880 |
| 2007/04/24 | 917.4 | 917.4 | 916.7 | 916.7 | -0.7 | -0.1% | 288 |
| 2007/04/23 | 923.6 | 930.6 | 881.9 | 917.4 | -14.5 | -1.6% | 8,352 |
| 2007/04/20 | 937.5 | 938.2 | 931.9 | 931.9 | -3.5 | -0.4% | 4,752 |
| 2007/04/19 | 984.7 | 988.9 | 934 | 935.4 | -50 | -5.1% | 8,496 |
| 2007/04/18 | 986.1 | 1,005.6 | 985.4 | 985.4 | -10.4 | -1% | 4,320 |
| 2007/04/17 | 1,007.6 | 1,007.6 | 992.4 | 995.8 | -11.8 | -1.2% | 3,600 |
| 2007/04/16 | 1,006.3 | 1,007.6 | 1,006.3 | 1,007.6 | +1.3 | +0.1% | 1,872 |
| 2007/04/13 | 1,014.6 | 1,014.6 | 1,003.5 | 1,006.3 | -8.3 | -0.8% | 5,616 |
| 2007/04/12 | 1,027.8 | 1,027.8 | 1,012.5 | 1,014.6 | -13.2 | -1.3% | 1,728 |
| 2007/04/11 | 1,035.4 | 1,036.1 | 1,004.2 | 1,027.8 | -6.9 | -0.7% | 15,984 |
| 2007/04/10 | 1,041 | 1,041.7 | 1,009 | 1,034.7 | +47.9 | +4.9% | 12,384 |
| 2007/04/09 | 1,000 | 1,000.7 | 986.8 | 986.8 | -15.3 | -1.5% | 3,456 |
| 2007/04/06 | 993.1 | 1,003.5 | 993.1 | 1,002.1 | +9 | +0.9% | 2,448 |
| 2007/04/05 | 981.9 | 993.1 | 980.6 | 993.1 | +12.5 | +1.3% | 3,888 |
| 2007/04/04 | 993.1 | 993.8 | 980.6 | 980.6 | -12.5 | -1.3% | 4,320 |
| 2007/04/03 | 972.2 | 993.1 | 972.2 | 993.1 | +20.9 | +2.1% | 12,096 |
| 2007/04/02 | 999.3 | 1,014.6 | 972.2 | 972.2 | ±0 | ±0% | 5,184 |
| 2007/03/30 | 979.2 | 986.1 | 972.2 | 972.2 | -5.6 | -0.6% | 4,896 |
| 2007/03/29 | 979.2 | 979.9 | 972.2 | 977.8 | -7.6 | -0.8% | 2,016 |
| 2007/03/28 | 1,006.9 | 1,006.9 | 979.9 | 985.4 | -22.9 | -2.3% | 2,592 |
| 2007/03/27 | 1,007.6 | 1,014.6 | 1,006.9 | 1,008.3 | +1.4 | +0.1% | 4,752 |
| 2007/03/26 | 990.3 | 1,020.1 | 979.2 | 1,006.9 | +15.9 | +1.6% | 6,912 |
| 2007/03/23 | 982.6 | 992.4 | 982.6 | 991 | +8.4 | +0.9% | 2,592 |
| 2007/03/22 | 974.3 | 983.3 | 974.3 | 982.6 | +10.4 | +1.1% | 4,896 |
| 2007/03/20 | 972.9 | 976.4 | 972.2 | 972.2 | -0.7 | -0.1% | 8,928 |
| 2007/03/19 | 998.6 | 999.3 | 972.2 | 972.9 | -30.6 | -3% | 10,512 |
| 2007/03/16 | 986.1 | 1,006.9 | 976.4 | 1,003.5 | +18.1 | +1.8% | 11,808 |
| 2007/03/15 | 972.2 | 1,040.3 | 972.2 | 985.4 | +41 | +4.3% | 26,208 |
| 2007/03/14 | 972.2 | 993.1 | 937.5 | 944.4 | -48.7 | -4.9% | 9,792 |
| 2007/03/13 | 985.4 | 1,027.8 | 985.4 | 993.1 | +20.9 | +2.1% | 22,032 |
| 2007/03/12 | 943.8 | 972.2 | 937.5 | 972.2 | +48.6 | +5.3% | 17,280 |
| 2007/03/09 | 924.3 | 930.6 | 916 | 923.6 | ±0 | ±0% | 8,064 |
| 2007/03/08 | 923.6 | 937.5 | 916.7 | 923.6 | ±0 | ±0% | 3,456 |
| 2007/03/07 | 950.7 | 964.6 | 895.8 | 923.6 | -20.8 | -2.2% | 19,872 |
| 2007/03/06 | 902.8 | 944.4 | 895.8 | 944.4 | +40.9 | +4.5% | 21,024 |
| 2007/03/05 | 992.4 | 993.1 | 902.8 | 903.5 | -89.6 | -9% | 34,560 |
| 2007/03/02 | 1,041 | 1,042.4 | 958.3 | 993.1 | -48.6 | -4.7% | 68,256 |
| 2007/03/01 | 964.6 | 1,095.1 | 941 | 1,041.7 | +184.1 | +21.5% | 209,232 |
| 2007/02/28 | 861.1 | 861.1 | 857.6 | 857.6 | -3.5 | -0.4% | 1,440 |
4401～
4450
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
