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 |
|---|---|---|---|---|---|---|---|
| 2006/07/05 | 1,040.3 | 1,041.7 | 1,026.4 | 1,027.8 | -13.9 | -1.3% | 10,368 |
| 2006/07/04 | 1,020.8 | 1,048.6 | 1,020.8 | 1,041.7 | +20.9 | +2% | 10,656 |
| 2006/07/03 | 993.1 | 1,020.8 | 993.1 | 1,020.8 | +27.7 | +2.8% | 4,320 |
| 2006/06/30 | 979.2 | 993.1 | 979.2 | 993.1 | +13.9 | +1.4% | 2,304 |
| 2006/06/29 | 979.2 | 979.2 | 979.2 | 979.2 | +3.5 | +0.4% | 4,896 |
| 2006/06/28 | 971.5 | 979.2 | 971.5 | 975.7 | +4.2 | +0.4% | 432 |
| 2006/06/27 | 979.2 | 979.2 | 971.5 | 971.5 | -0.7 | -0.1% | 2,448 |
| 2006/06/26 | 972.2 | 972.9 | 971.5 | 972.2 | ±0 | ±0% | 3,744 |
| 2006/06/23 | 972.2 | 972.2 | 970.8 | 972.2 | ±0 | ±0% | 1,728 |
| 2006/06/22 | 949.3 | 982.6 | 949.3 | 972.2 | +27.1 | +2.9% | 2,016 |
| 2006/06/21 | 999.3 | 1,000 | 937.5 | 945.1 | -54.9 | -5.5% | 4,176 |
| 2006/06/20 | 1,000.7 | 1,048.6 | 993.1 | 1,000 | ±0 | ±0% | 16,704 |
| 2006/06/19 | 972.2 | 1,020.8 | 972.2 | 1,000 | +55.6 | +5.9% | 10,080 |
| 2006/06/16 | 938.2 | 986.1 | 938.2 | 944.4 | +34.7 | +3.8% | 19,440 |
| 2006/06/15 | 852.8 | 930.6 | 852.8 | 909.7 | +62.5 | +7.4% | 19,872 |
| 2006/06/14 | 826.4 | 861.1 | 819.4 | 847.2 | +27.8 | +3.4% | 16,416 |
| 2006/06/13 | 827.1 | 827.1 | 819.4 | 819.4 | -10.5 | -1.3% | 7,056 |
| 2006/06/12 | 833.3 | 834 | 820.1 | 829.9 | -6.9 | -0.8% | 9,072 |
| 2006/06/09 | 836.8 | 888.9 | 833.3 | 836.8 | ±0 | ±0% | 32,400 |
| 2006/06/08 | 811.8 | 836.8 | 760.4 | 836.8 | +38.2 | +4.8% | 36,576 |
| 2006/06/07 | 852.8 | 853.5 | 798.6 | 798.6 | -62.5 | -7.3% | 24,192 |
| 2006/06/06 | 902.1 | 902.1 | 847.2 | 861.1 | -41.7 | -4.6% | 8,208 |
| 2006/06/05 | 888.2 | 944.4 | 888.2 | 902.8 | -31.9 | -3.4% | 14,400 |
| 2006/06/02 | 937.5 | 938.2 | 833.3 | 934.7 | -20.2 | -2.1% | 14,544 |
| 2006/06/01 | 972.9 | 979.2 | 937.5 | 954.9 | -17.3 | -1.8% | 10,224 |
| 2006/05/31 | 993.1 | 993.1 | 958.3 | 972.2 | -27.8 | -2.8% | 13,680 |
| 2006/05/30 | 1,006.9 | 1,019.4 | 1,000 | 1,000 | -6.9 | -0.7% | 3,024 |
| 2006/05/29 | 1,034 | 1,034.7 | 996.5 | 1,006.9 | ±0 | ±0% | 4,320 |
| 2006/05/26 | 997.2 | 1,020.8 | 993.1 | 1,006.9 | +10.4 | +1% | 15,840 |
| 2006/05/25 | 991 | 996.5 | 986.1 | 996.5 | ±0 | ±0% | 4,176 |
| 2006/05/24 | 1,006.9 | 1,007.6 | 986.1 | 996.5 | -10.4 | -1% | 12,096 |
| 2006/05/23 | 1,013.9 | 1,020.8 | 986.8 | 1,006.9 | -7 | -0.7% | 8,640 |
| 2006/05/22 | 1,047.9 | 1,049.3 | 1,013.9 | 1,013.9 | -34.7 | -3.3% | 33,264 |
| 2006/05/19 | 1,056.9 | 1,059 | 1,048.6 | 1,048.6 | -7 | -0.7% | 15,408 |
| 2006/05/18 | 1,059 | 1,069.4 | 1,048.6 | 1,055.6 | -20.8 | -1.9% | 15,408 |
| 2006/05/17 | 1,054.9 | 1,090.3 | 1,052.1 | 1,076.4 | +24.3 | +2.3% | 20,304 |
| 2006/05/16 | 1,093.1 | 1,093.8 | 1,052.1 | 1,052.1 | -44.4 | -4% | 13,248 |
| 2006/05/15 | 1,111.1 | 1,121.5 | 1,096.5 | 1,096.5 | -28.5 | -2.5% | 33,408 |
| 2006/05/12 | 1,138.9 | 1,142.4 | 1,111.8 | 1,125 | -17.4 | -1.5% | 20,304 |
| 2006/05/11 | 1,156.3 | 1,159.7 | 1,142.4 | 1,142.4 | -11.1 | -1% | 15,696 |
| 2006/05/10 | 1,156.9 | 1,163.2 | 1,153.5 | 1,153.5 | ±0 | ±0% | 18,288 |
| 2006/05/09 | 1,153.5 | 1,159 | 1,152.8 | 1,153.5 | -6.2 | -0.5% | 4,464 |
| 2006/05/08 | 1,159.7 | 1,166.7 | 1,149.3 | 1,159.7 | ±0 | ±0% | 16,992 |
| 2006/05/02 | 1,166.7 | 1,169.4 | 1,156.3 | 1,159.7 | -9.7 | -0.8% | 12,960 |
| 2006/05/01 | 1,173.6 | 1,173.6 | 1,166.7 | 1,169.4 | -0.7 | -0.1% | 11,376 |
| 2006/04/28 | 1,170.1 | 1,180.6 | 1,166.7 | 1,170.1 | ±0 | ±0% | 10,656 |
| 2006/04/27 | 1,171.5 | 1,172.9 | 1,159.7 | 1,170.1 | +10.4 | +0.9% | 16,560 |
| 2006/04/26 | 1,167.4 | 1,168.1 | 1,145.8 | 1,159.7 | -7 | -0.6% | 10,080 |
| 2006/04/25 | 1,159.7 | 1,167.4 | 1,159.7 | 1,166.7 | +7 | +0.6% | 9,504 |
| 2006/04/24 | 1,176.4 | 1,177.1 | 1,152.8 | 1,159.7 | -16.7 | -1.4% | 25,920 |
4651～
4700
件表示中 / 5906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 | 286,700円 | +11.7% | +9.2% | 2.09% | 14.86倍 | 1.83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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.07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 |
| 鈴茂器工 | 174,100円 | +14.8% | +5.0% | 2.01% | 15.07倍 | 1.41倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 146,100円 | -30.7% | -15.5% | 5.75% | 20.09倍 | 0.57倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
