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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,333.3 | 1,375 | 1,333.3 | 1,361.1 | +41.7 | +3.2% | 23,472 |
| 2006/03/28 | 1,312.5 | 1,320.1 | 1,312.5 | 1,319.4 | +4.1 | +0.3% | 5,760 |
| 2006/03/27 | 1,287.5 | 1,319.4 | 1,287.5 | 1,315.3 | +26.4 | +2% | 47,088 |
| 2006/03/24 | 1,284.7 | 1,289.6 | 1,284.7 | 1,288.9 | +4.2 | +0.3% | 7,632 |
| 2006/03/23 | 1,284 | 1,288.2 | 1,284 | 1,284.7 | ±0 | ±0% | 55,296 |
| 2006/03/22 | 1,298.6 | 1,298.6 | 1,284 | 1,284.7 | -13.9 | -1.1% | 4,752 |
| 2006/03/20 | 1,322.9 | 1,323.6 | 1,284.7 | 1,298.6 | -24.3 | -1.8% | 6,912 |
| 2006/03/17 | 1,354.2 | 1,354.9 | 1,312.5 | 1,322.9 | -19.5 | -1.5% | 46,656 |
| 2006/03/16 | 1,297.2 | 1,347.2 | 1,297.2 | 1,342.4 | +45.2 | +3.5% | 15,408 |
| 2006/03/15 | 1,285.4 | 1,302.8 | 1,284.7 | 1,297.2 | +11.8 | +0.9% | 10,656 |
| 2006/03/14 | 1,284 | 1,292.4 | 1,277.8 | 1,285.4 | +4.1 | +0.3% | 6,048 |
| 2006/03/13 | 1,263.9 | 1,284 | 1,263.9 | 1,281.3 | +20.9 | +1.7% | 3,888 |
| 2006/03/10 | 1,252.8 | 1,284.7 | 1,250 | 1,260.4 | +11.1 | +0.9% | 3,024 |
| 2006/03/09 | 1,253.5 | 1,256.3 | 1,249.3 | 1,249.3 | -4.2 | -0.3% | 7,920 |
| 2006/03/08 | 1,250 | 1,253.5 | 1,250 | 1,253.5 | +3.5 | +0.3% | 2,304 |
| 2006/03/07 | 1,242.4 | 1,250 | 1,242.4 | 1,250 | +9.7 | +0.8% | 7,056 |
| 2006/03/06 | 1,248.6 | 1,249.3 | 1,239.6 | 1,240.3 | -14.6 | -1.2% | 10,944 |
| 2006/03/03 | 1,250.7 | 1,261.8 | 1,250.7 | 1,254.9 | -8.3 | -0.7% | 10,512 |
| 2006/03/02 | 1,291.7 | 1,291.7 | 1,263.2 | 1,263.2 | -21.5 | -1.7% | 8,208 |
| 2006/03/01 | 1,280.6 | 1,284.7 | 1,250 | 1,284.7 | +3.4 | +0.3% | 21,024 |
| 2006/02/28 | 1,326.4 | 1,327.1 | 1,263.9 | 1,281.3 | -37.5 | -2.8% | 30,528 |
| 2006/02/27 | 1,305.6 | 1,333.3 | 1,305.6 | 1,318.8 | +54.9 | +4.3% | 66,528 |
| 2006/02/24 | 1,250 | 1,270.8 | 1,236.1 | 1,263.9 | +13.2 | +1.1% | 82,224 |
| 2006/02/23 | 1,187.5 | 1,250.7 | 1,187.5 | 1,250.7 | +70.1 | +5.9% | 55,008 |
| 2006/02/22 | 1,222.2 | 1,243.1 | 1,177.1 | 1,180.6 | -76.3 | -6.1% | 28,800 |
| 2006/02/21 | 1,241.7 | 1,270.8 | 1,180.6 | 1,256.9 | +13.8 | +1.1% | 33,408 |
| 2006/02/20 | 1,371.5 | 1,371.5 | 1,180.6 | 1,243.1 | -135.4 | -9.8% | 22,608 |
| 2006/02/17 | 1,500 | 1,500 | 1,378.5 | 1,378.5 | -128.4 | -8.5% | 10,656 |
| 2006/02/16 | 1,503.5 | 1,527.8 | 1,496.5 | 1,506.9 | -7 | -0.5% | 11,088 |
| 2006/02/15 | 1,520.8 | 1,562.5 | 1,513.9 | 1,513.9 | -6.9 | -0.5% | 12,672 |
| 2006/02/14 | 1,486.1 | 1,520.8 | 1,423.6 | 1,520.8 | +27.7 | +1.9% | 33,840 |
| 2006/02/13 | 1,666.7 | 1,670.1 | 1,458.3 | 1,493.1 | -281.2 | -15.8% | 56,016 |
| 2006/02/10 | 1,868.1 | 1,871.5 | 1,774.3 | 1,774.3 | -52.1 | -2.9% | 6,624 |
| 2006/02/09 | 1,826.4 | 1,857.6 | 1,826.4 | 1,826.4 | +3.5 | +0.2% | 6,912 |
| 2006/02/08 | 1,892.4 | 1,909.7 | 1,819.4 | 1,822.9 | -76.4 | -4% | 11,376 |
| 2006/02/07 | 1,788.2 | 1,902.8 | 1,788.2 | 1,899.3 | +111.1 | +6.2% | 15,264 |
| 2006/02/06 | 1,729.2 | 1,788.2 | 1,729.2 | 1,788.2 | +59 | +3.4% | 16,560 |
| 2006/02/03 | 1,711.8 | 1,732.6 | 1,711.8 | 1,729.2 | +7 | +0.4% | 5,904 |
| 2006/02/02 | 1,708.3 | 1,729.2 | 1,708.3 | 1,722.2 | ±0 | ±0% | 7,632 |
| 2006/02/01 | 1,736.1 | 1,760.4 | 1,718.8 | 1,722.2 | -13.9 | -0.8% | 9,216 |
| 2006/01/31 | 1,701.4 | 1,743.1 | 1,701.4 | 1,736.1 | ±0 | ±0% | 11,664 |
| 2006/01/30 | 1,805.6 | 1,819.4 | 1,666.7 | 1,736.1 | -38.2 | -2.2% | 28,656 |
| 2006/01/27 | 1,770.8 | 1,812.5 | 1,732.6 | 1,774.3 | +52.1 | +3% | 6,480 |
| 2006/01/26 | 1,805.6 | 1,805.6 | 1,722.2 | 1,722.2 | -76.4 | -4.2% | 4,464 |
| 2006/01/25 | 1,805.6 | 1,847.2 | 1,791.7 | 1,798.6 | -7 | -0.4% | 6,768 |
| 2006/01/24 | 1,802.1 | 1,805.6 | 1,736.1 | 1,805.6 | -13.8 | -0.8% | 7,776 |
| 2006/01/23 | 1,850.7 | 1,854.2 | 1,805.6 | 1,819.4 | -27.8 | -1.5% | 9,072 |
| 2006/01/20 | 1,913.2 | 1,944.4 | 1,829.9 | 1,847.2 | -62.5 | -3.3% | 26,064 |
| 2006/01/19 | 1,600.7 | 1,909.7 | 1,600.7 | 1,909.7 | +305.5 | +19% | 38,160 |
| 2006/01/18 | 1,895.8 | 1,899.3 | 1,468.8 | 1,604.2 | -298.6 | -15.7% | 39,024 |
4751～
4800
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
