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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 2005/07/12 | 1,373.6 | 1,381.9 | 1,373.6 | 1,381.9 | ±0 | ±0% | 864 |
| 2005/07/11 | 1,368.1 | 1,388.9 | 1,368.1 | 1,381.9 | +17.3 | +1.3% | 4,032 |
| 2005/07/08 | 1,371.5 | 1,371.5 | 1,361.1 | 1,364.6 | -31.2 | -2.2% | 4,896 |
| 2005/07/07 | 1,458.3 | 1,461.8 | 1,368.1 | 1,395.8 | -76.4 | -5.2% | 9,504 |
| 2005/07/06 | 1,312.5 | 1,527.8 | 1,312.5 | 1,472.2 | +159.7 | +12.2% | 51,264 |
| 2005/07/05 | 1,298.6 | 1,316 | 1,298.6 | 1,312.5 | +13.9 | +1.1% | 3,024 |
| 2005/07/04 | 1,298.6 | 1,298.6 | 1,298.6 | 1,298.6 | +6.9 | +0.5% | 288 |
| 2005/07/01 | 1,291.7 | 1,293.1 | 1,291.7 | 1,291.7 | -6.9 | -0.5% | 720 |
| 2005/06/30 | 1,284.7 | 1,298.6 | 1,284.7 | 1,298.6 | - | - | 1,584 |
| 2005/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/27 | 1,288.2 | 1,293.1 | 1,284 | 1,291.7 | +7 | +0.5% | 1,152 |
| 2005/06/24 | 1,277.8 | 1,284.7 | 1,277.8 | 1,284.7 | ±0 | ±0% | 1,440 |
| 2005/06/23 | 1,291 | 1,291.7 | 1,284 | 1,284.7 | -7 | -0.5% | 10,368 |
| 2005/06/22 | 1,265.3 | 1,291.7 | 1,263.9 | 1,291.7 | +34.1 | +2.7% | 10,368 |
| 2005/06/21 | 1,256.9 | 1,261.8 | 1,256.9 | 1,257.6 | +7.6 | +0.6% | 7,920 |
| 2005/06/20 | 1,236.1 | 1,250 | 1,236.1 | 1,250 | +20.8 | +1.7% | 2,304 |
| 2005/06/17 | 1,229.2 | 1,229.2 | 1,229.2 | 1,229.2 | +13.9 | +1.1% | 1,584 |
| 2005/06/16 | 1,211.1 | 1,229.2 | 1,211.1 | 1,215.3 | +10.4 | +0.9% | 9,504 |
| 2005/06/15 | 1,204.2 | 1,208.3 | 1,194.4 | 1,204.9 | -3.4 | -0.3% | 5,328 |
| 2005/06/14 | 1,242.4 | 1,243.1 | 1,208.3 | 1,208.3 | -41.7 | -3.3% | 3,168 |
| 2005/06/13 | 1,270.8 | 1,270.8 | 1,250 | 1,250 | -34.7 | -2.7% | 2,736 |
| 2005/06/10 | 1,284.7 | 1,284.7 | 1,270.8 | 1,284.7 | ±0 | ±0% | 5,616 |
| 2005/06/09 | 1,277.8 | 1,284.7 | 1,277.8 | 1,284.7 | +6.9 | +0.5% | 4,032 |
| 2005/06/08 | 1,284.7 | 1,286.1 | 1,277.8 | 1,277.8 | -1.4 | -0.1% | 4,464 |
| 2005/06/07 | 1,277.1 | 1,279.2 | 1,277.1 | 1,279.2 | +11.8 | +0.9% | 9,216 |
4901～
4950
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 | 291,700円 | +11.7% | +9.2% | 2.06% | 15.11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 |
| 藤商事 | 105,700円 | +5.5% | -6.0% | 5.20% | 10.05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 | 191,600円 | -7.3% | -15.6% | 4.59% | 11.01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 | 63,200円 | -4.3% | -13.2% | 3.16% | 14.34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
