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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 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 |
| 2006/01/17 | 1,961.8 | 1,972.2 | 1,902.8 | 1,902.8 | -62.5 | -3.2% | 20,304 |
| 2006/01/16 | 1,958.3 | 1,979.2 | 1,927.1 | 1,965.3 | +20.9 | +1.1% | 26,352 |
| 2006/01/13 | 1,941 | 1,961.8 | 1,941 | 1,944.4 | +10.4 | +0.5% | 17,568 |
| 2006/01/12 | 1,916.7 | 1,947.9 | 1,909.7 | 1,934 | +20.8 | +1.1% | 21,168 |
| 2006/01/11 | 1,975.7 | 1,982.6 | 1,868.1 | 1,913.2 | -66 | -3.3% | 30,240 |
| 2006/01/10 | 2,069.4 | 2,076.4 | 1,975.7 | 1,979.2 | -90.2 | -4.4% | 24,624 |
| 2006/01/06 | 2,069.4 | 2,083.3 | 2,062.5 | 2,069.4 | ±0 | ±0% | 34,416 |
| 2006/01/05 | 2,048.6 | 2,083.3 | 2,048.6 | 2,069.4 | +20.8 | +1% | 35,280 |
| 2006/01/04 | 2,017.4 | 2,083.3 | 2,017.4 | 2,048.6 | +34.7 | +1.7% | 19,440 |
| 2005/12/30 | 2,010.4 | 2,017.4 | 1,996.5 | 2,013.9 | ±0 | ±0% | 32,400 |
| 2005/12/29 | 1,923.6 | 2,048.6 | 1,923.6 | 2,013.9 | +90.3 | +4.7% | 46,368 |
| 2005/12/28 | 1,697.9 | 1,944.4 | 1,697.9 | 1,923.6 | +229.2 | +13.5% | 109,872 |
| 2005/12/27 | 1,614.6 | 1,701.4 | 1,614.6 | 1,694.4 | +83.3 | +5.2% | 62,352 |
| 2005/12/26 | 1,541.7 | 1,621.5 | 1,541.7 | 1,611.1 | +72.9 | +4.7% | 40,608 |
| 2005/12/22 | 1,572.9 | 1,583.3 | 1,527.8 | 1,538.2 | -24.3 | -1.6% | 47,376 |
| 2005/12/21 | 1,506.9 | 1,576.4 | 1,506.9 | 1,562.5 | +59 | +3.9% | 15,984 |
| 2005/12/20 | 1,527.8 | 1,527.8 | 1,500 | 1,503.5 | ±0 | ±0% | 11,088 |
| 2005/12/19 | 1,475.7 | 1,503.5 | 1,475.7 | 1,503.5 | +31.3 | +2.1% | 19,728 |
| 2005/12/16 | 1,458.3 | 1,472.2 | 1,458.3 | 1,472.2 | +20.8 | +1.4% | 3,024 |
| 2005/12/15 | 1,454.9 | 1,493.1 | 1,451.4 | 1,451.4 | -6.9 | -0.5% | 14,544 |
| 2005/12/14 | 1,472.2 | 1,479.2 | 1,458.3 | 1,458.3 | -13.9 | -0.9% | 8,352 |
| 2005/12/13 | 1,458.3 | 1,493.1 | 1,458.3 | 1,472.2 | +27.8 | +1.9% | 6,624 |
| 2005/12/12 | 1,423.6 | 1,451.4 | 1,423.6 | 1,444.4 | +34.7 | +2.5% | 10,080 |
| 2005/12/09 | 1,409.7 | 1,420.1 | 1,392.4 | 1,409.7 | -13.9 | -1% | 5,184 |
| 2005/12/08 | 1,454.9 | 1,465.3 | 1,420.1 | 1,423.6 | -34.7 | -2.4% | 3,456 |
| 2005/12/07 | 1,458.3 | 1,493.1 | 1,454.9 | 1,458.3 | -34.8 | -2.3% | 5,328 |
| 2005/12/06 | 1,513.9 | 1,517.4 | 1,458.3 | 1,493.1 | -24.3 | -1.6% | 6,624 |
| 2005/12/05 | 1,524.3 | 1,527.8 | 1,451.4 | 1,517.4 | -10.4 | -0.7% | 29,952 |
| 2005/12/02 | 1,520.8 | 1,562.5 | 1,520.8 | 1,527.8 | ±0 | ±0% | 37,728 |
| 2005/12/01 | 1,534.7 | 1,534.7 | 1,527.8 | 1,527.8 | -6.9 | -0.4% | 18,576 |
| 2005/11/30 | 1,458.3 | 1,555.6 | 1,458.3 | 1,534.7 | +90.3 | +6.3% | 19,296 |
| 2005/11/29 | 1,423.6 | 1,447.9 | 1,420.1 | 1,444.4 | +20.8 | +1.5% | 7,632 |
| 2005/11/28 | 1,416.7 | 1,423.6 | 1,416.7 | 1,423.6 | +6.9 | +0.5% | 2,592 |
4751～
4800
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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22倍 | 1.87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 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04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 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43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 | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58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
