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 |
|---|---|---|---|---|---|---|---|
| 2005/09/22 | 1,423.6 | 1,423.6 | 1,388.9 | 1,423.6 | -10.4 | -0.7% | 2,592 |
| 2005/09/21 | 1,454.9 | 1,468.8 | 1,434 | 1,434 | -24.3 | -1.7% | 24,480 |
| 2005/09/20 | 1,388.2 | 1,486.1 | 1,388.2 | 1,458.3 | +104.1 | +7.7% | 48,960 |
| 2005/09/16 | 1,304.9 | 1,381.3 | 1,304.9 | 1,354.2 | +83.4 | +6.6% | 16,128 |
| 2005/09/15 | 1,319.4 | 1,320.1 | 1,241.7 | 1,270.8 | -59.1 | -4.4% | 4,896 |
| 2005/09/14 | 1,229.2 | 1,329.9 | 1,229.2 | 1,329.9 | +100.7 | +8.2% | 19,296 |
| 2005/09/13 | 1,229.9 | 1,229.9 | 1,229.2 | 1,229.2 | -0.7 | -0.1% | 2,592 |
| 2005/09/12 | 1,229.2 | 1,229.9 | 1,229.2 | 1,229.9 | +0.7 | +0.1% | 2,736 |
| 2005/09/09 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | - | - | 2,160 |
| 2005/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/07 | 1,221.5 | 1,222.2 | 1,221.5 | 1,222.2 | -3.5 | -0.3% | 864 |
| 2005/09/06 | 1,222.2 | 1,225.7 | 1,216 | 1,225.7 | +3.5 | +0.3% | 6,336 |
| 2005/09/05 | 1,215.3 | 1,229.2 | 1,215.3 | 1,222.2 | ±0 | ±0% | 3,456 |
| 2005/09/02 | 1,229.2 | 1,229.2 | 1,215.3 | 1,222.2 | -7 | -0.6% | 2,592 |
| 2005/09/01 | 1,236.1 | 1,236.1 | 1,229.2 | 1,229.2 | -6.9 | -0.6% | 1,008 |
| 2005/08/31 | 1,236.1 | 1,236.8 | 1,236.1 | 1,236.1 | -7 | -0.6% | 2,304 |
| 2005/08/30 | 1,243.1 | 1,243.1 | 1,243.1 | 1,243.1 | -6.9 | -0.6% | 144 |
| 2005/08/29 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 720 |
| 2005/08/26 | 1,270.8 | 1,270.8 | 1,249.3 | 1,250 | -20.8 | -1.6% | 1,008 |
| 2005/08/25 | 1,265.3 | 1,270.8 | 1,263.9 | 1,270.8 | - | - | 720 |
| 2005/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/23 | 1,273.6 | 1,312.5 | 1,263.9 | 1,263.9 | - | - | 6,912 |
| 2005/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/19 | 1,268.1 | 1,272.2 | 1,267.4 | 1,270.8 | +2 | +0.2% | 5,616 |
| 2005/08/18 | 1,268.8 | 1,268.8 | 1,268.1 | 1,268.8 | - | - | 1,296 |
| 2005/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/16 | 1,256.3 | 1,256.9 | 1,256.3 | 1,256.3 | -14.5 | -1.1% | 3,600 |
| 2005/08/15 | 1,259 | 1,270.8 | 1,250.7 | 1,270.8 | +20.8 | +1.7% | 6,624 |
| 2005/08/12 | 1,249.3 | 1,250 | 1,236.1 | 1,250 | -6.9 | -0.5% | 5,904 |
| 2005/08/11 | 1,256.9 | 1,256.9 | 1,256.9 | 1,256.9 | +13.8 | +1.1% | 288 |
| 2005/08/10 | 1,237.5 | 1,243.1 | 1,236.1 | 1,243.1 | +7 | +0.6% | 3,312 |
| 2005/08/09 | 1,250 | 1,251.4 | 1,236.1 | 1,236.1 | -13.9 | -1.1% | 1,296 |
| 2005/08/08 | 1,277.8 | 1,277.8 | 1,249.3 | 1,250 | - | - | 14,688 |
| 2005/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/04 | 1,300 | 1,300.7 | 1,300 | 1,300 | - | - | 432 |
| 2005/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/02 | 1,308.3 | 1,308.3 | 1,308.3 | 1,308.3 | -0.7 | -0.1% | 144 |
| 2005/08/01 | 1,309 | 1,309.7 | 1,309 | 1,309 | ±0 | ±0% | 2,160 |
| 2005/07/29 | 1,304.9 | 1,309 | 1,300.7 | 1,309 | +6.9 | +0.5% | 7,632 |
| 2005/07/28 | 1,300 | 1,309 | 1,300 | 1,302.1 | +17.4 | +1.4% | 6,336 |
| 2005/07/27 | 1,375 | 1,376.4 | 1,284.7 | 1,284.7 | -76.4 | -5.6% | 6,480 |
| 2005/07/26 | 1,357.6 | 1,361.1 | 1,357.6 | 1,361.1 | +6.9 | +0.5% | 1,584 |
| 2005/07/25 | 1,359.7 | 1,361.1 | 1,354.2 | 1,354.2 | ±0 | ±0% | 1,440 |
| 2005/07/22 | 1,355.6 | 1,355.6 | 1,353.5 | 1,354.2 | -27.7 | -2% | 3,744 |
| 2005/07/21 | 1,388.9 | 1,388.9 | 1,381.9 | 1,381.9 | -7 | -0.5% | 288 |
| 2005/07/20 | 1,360.4 | 1,420.1 | 1,354.2 | 1,388.9 | +20.8 | +1.5% | 4,032 |
| 2005/07/19 | 1,368.1 | 1,423.6 | 1,368.1 | 1,368.1 | -6.9 | -0.5% | 3,600 |
| 2005/07/15 | 1,375 | 1,376.4 | 1,375 | 1,375 | +20.8 | +1.5% | 576 |
| 2005/07/14 | 1,340.3 | 1,354.2 | 1,325 | 1,354.2 | -13.9 | -1% | 3,168 |
| 2005/07/13 | 1,367.4 | 1,368.1 | 1,367.4 | 1,368.1 | -13.8 | -1% | 1,008 |
4801～
4850
件表示中 / 5864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 | 237,000円 | +15.8% | +7.3% | 1.90% | 12.44倍 | 1.51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 | 156,800円 | +12.8% | +17.9% | 5.48% | 8.58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 | 404,500円 | +18.3% | +34.3% | 4.20% | 7.29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 | 65,000円 | +3.7% | +152.7% | 3.08% | 16.73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 | 82,500円 | -3.3% | -14.2% | 4.24% | 26.45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
