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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 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 |
| 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 |
4851～
4900
件表示中 / 5938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 | 291,500円 | +11.7% | +9.2% | 2.06% | 15.10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 | 105,600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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.02倍 | 1.13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 | 485,000円 | -0.3% | -8.8% | 3.71% | 9.14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 | 63,100円 | -4.3% | -13.2% | 3.17% | 14.31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
