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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 1,416.7 | 1,420.1 | 1,416.7 | 1,416.7 | +3.5 | +0.2% | 1,872 |
| 2005/11/24 | 1,388.9 | 1,413.2 | 1,385.4 | 1,413.2 | +31.3 | +2.3% | 8,640 |
| 2005/11/22 | 1,388.9 | 1,395.8 | 1,378.5 | 1,381.9 | -7 | -0.5% | 2,736 |
| 2005/11/21 | 1,444.4 | 1,458.3 | 1,388.9 | 1,388.9 | -41.7 | -2.9% | 7,200 |
| 2005/11/18 | 1,430.6 | 1,441 | 1,423.6 | 1,430.6 | -20.8 | -1.4% | 2,592 |
| 2005/11/17 | 1,458.3 | 1,479.2 | 1,451.4 | 1,451.4 | -6.9 | -0.5% | 2,160 |
| 2005/11/16 | 1,472.2 | 1,472.2 | 1,458.3 | 1,458.3 | - | - | 576 |
| 2005/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/14 | 1,458.3 | 1,493.1 | 1,458.3 | 1,486.1 | +27.8 | +1.9% | 5,184 |
| 2005/11/11 | 1,479.2 | 1,479.2 | 1,458.3 | 1,458.3 | -34.8 | -2.3% | 3,312 |
| 2005/11/10 | 1,493.1 | 1,493.1 | 1,475.7 | 1,493.1 | -6.9 | -0.5% | 4,176 |
| 2005/11/09 | 1,506.9 | 1,510.4 | 1,493.1 | 1,500 | -6.9 | -0.5% | 15,984 |
| 2005/11/08 | 1,513.9 | 1,534.7 | 1,461.8 | 1,506.9 | -7 | -0.5% | 24,192 |
| 2005/11/07 | 1,486.1 | 1,527.8 | 1,479.2 | 1,513.9 | +34.7 | +2.3% | 25,488 |
| 2005/11/04 | 1,402.8 | 1,479.2 | 1,402.8 | 1,479.2 | +83.4 | +6% | 22,320 |
| 2005/11/02 | 1,354.2 | 1,402.8 | 1,354.2 | 1,395.8 | +41.6 | +3.1% | 49,248 |
| 2005/11/01 | 1,361.1 | 1,361.1 | 1,353.5 | 1,354.2 | -6.9 | -0.5% | 8,784 |
| 2005/10/31 | 1,375 | 1,381.9 | 1,357.6 | 1,361.1 | +6.9 | +0.5% | 40,896 |
| 2005/10/28 | 1,320.1 | 1,388.9 | 1,320.1 | 1,354.2 | +38.2 | +2.9% | 26,064 |
| 2005/10/27 | 1,326.4 | 1,333.3 | 1,316 | 1,316 | -10.4 | -0.8% | 50,832 |
| 2005/10/26 | 1,343.1 | 1,343.8 | 1,319.4 | 1,326.4 | -13.9 | -1% | 9,360 |
| 2005/10/25 | 1,339.6 | 1,340.3 | 1,338.9 | 1,340.3 | ±0 | ±0% | 10,944 |
| 2005/10/24 | 1,332.6 | 1,343.8 | 1,332.6 | 1,340.3 | +20.9 | +1.6% | 4,320 |
| 2005/10/21 | 1,333.3 | 1,333.3 | 1,319.4 | 1,319.4 | - | - | 720 |
| 2005/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/19 | 1,333.3 | 1,333.3 | 1,333.3 | 1,333.3 | -9.1 | -0.7% | 288 |
| 2005/10/18 | 1,347.2 | 1,347.2 | 1,342.4 | 1,342.4 | -4.8 | -0.4% | 2,592 |
| 2005/10/17 | 1,354.2 | 1,354.2 | 1,347.2 | 1,347.2 | -3.5 | -0.3% | 2,160 |
| 2005/10/14 | 1,353.5 | 1,354.2 | 1,350.7 | 1,350.7 | -3.5 | -0.3% | 4,896 |
| 2005/10/13 | 1,354.2 | 1,381.9 | 1,354.2 | 1,354.2 | - | - | 2,160 |
| 2005/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/10/11 | 1,385.4 | 1,386.1 | 1,354.2 | 1,354.2 | -34.7 | -2.5% | 1,296 |
| 2005/10/07 | 1,388.9 | 1,392.4 | 1,385.4 | 1,388.9 | ±0 | ±0% | 4,032 |
| 2005/10/06 | 1,388.9 | 1,392.4 | 1,354.2 | 1,388.9 | -34.7 | -2.4% | 7,776 |
| 2005/10/05 | 1,399.3 | 1,423.6 | 1,388.9 | 1,423.6 | +34.7 | +2.5% | 10,080 |
| 2005/10/04 | 1,388.9 | 1,388.9 | 1,388.9 | 1,388.9 | ±0 | ±0% | 1,152 |
| 2005/10/03 | 1,465.3 | 1,472.2 | 1,381.3 | 1,388.9 | -76.4 | -5.2% | 9,504 |
| 2005/09/30 | 1,458.3 | 1,465.3 | 1,454.9 | 1,465.3 | +34.7 | +2.4% | 6,624 |
| 2005/09/29 | 1,392.4 | 1,430.6 | 1,388.9 | 1,430.6 | +41.7 | +3% | 6,480 |
| 2005/09/28 | 1,388.9 | 1,395.8 | 1,388.2 | 1,388.9 | +13.9 | +1% | 9,936 |
| 2005/09/27 | 1,437.5 | 1,441 | 1,374.3 | 1,375 | -59 | -4.1% | 14,544 |
| 2005/09/26 | 1,423.6 | 1,437.5 | 1,423.6 | 1,434 | +10.4 | +0.7% | 6,624 |
| 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 |
4801～
4850
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
