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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 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 |
| 2005/06/06 | 1,267.4 | 1,267.4 | 1,263.9 | 1,267.4 | +24.3 | +2% | 5,904 |
| 2005/06/03 | 1,263.9 | 1,263.9 | 1,229.9 | 1,243.1 | -20.8 | -1.6% | 3,456 |
| 2005/06/02 | 1,250 | 1,263.9 | 1,250 | 1,263.9 | +13.9 | +1.1% | 720 |
| 2005/06/01 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,880 |
| 2005/05/31 | 1,236.1 | 1,274.3 | 1,236.1 | 1,250 | +13.9 | +1.1% | 5,040 |
| 2005/05/30 | 1,236.1 | 1,239.6 | 1,236.1 | 1,236.1 | ±0 | ±0% | 5,904 |
| 2005/05/27 | 1,248.6 | 1,250 | 1,229.2 | 1,236.1 | -13.9 | -1.1% | 8,352 |
| 2005/05/26 | 1,250 | 1,250 | 1,247.2 | 1,250 | ±0 | ±0% | 11,664 |
| 2005/05/25 | 1,250 | 1,250 | 1,243.1 | 1,250 | ±0 | ±0% | 25,776 |
| 2005/05/24 | 1,225.7 | 1,250 | 1,225.7 | 1,250 | +20.8 | +1.7% | 7,632 |
| 2005/05/23 | 1,215.3 | 1,229.2 | 1,215.3 | 1,229.2 | +13.9 | +1.1% | 7,920 |
| 2005/05/20 | 1,194.4 | 1,229.2 | 1,194.4 | 1,215.3 | +13.9 | +1.2% | 4,032 |
| 2005/05/19 | 1,179.9 | 1,225.7 | 1,179.9 | 1,201.4 | +48.6 | +4.2% | 11,808 |
| 2005/05/18 | 1,152.8 | 1,152.8 | 1,152.8 | 1,152.8 | ±0 | ±0% | 1,152 |
| 2005/05/17 | 1,225.7 | 1,225.7 | 1,150.7 | 1,152.8 | -72.9 | -5.9% | 22,608 |
| 2005/05/16 | 1,225 | 1,229.2 | 1,222.2 | 1,225.7 | ±0 | ±0% | 5,760 |
| 2005/05/13 | 1,235.4 | 1,250 | 1,225.7 | 1,225.7 | -10.4 | -0.8% | 7,776 |
| 2005/05/12 | 1,236.1 | 1,236.1 | 1,234.7 | 1,236.1 | +13.2 | +1.1% | 2,016 |
| 2005/05/11 | 1,232.6 | 1,250 | 1,222.9 | 1,222.9 | -2.8 | -0.2% | 5,040 |
| 2005/05/10 | 1,229.2 | 1,229.2 | 1,222.2 | 1,225.7 | -13.9 | -1.1% | 2,592 |
| 2005/05/09 | 1,229.2 | 1,250 | 1,229.2 | 1,239.6 | -3.5 | -0.3% | 864 |
| 2005/05/06 | 1,243.1 | 1,243.1 | 1,243.1 | 1,243.1 | -3.4 | -0.3% | 144 |
| 2005/05/02 | 1,246.5 | 1,246.5 | 1,246.5 | 1,246.5 | +10.4 | +0.8% | 144 |
| 2005/04/28 | 1,236.1 | 1,236.1 | 1,236.1 | 1,236.1 | ±0 | ±0% | 144 |
| 2005/04/27 | 1,236.1 | 1,236.1 | 1,236.1 | 1,236.1 | +6.9 | +0.6% | 432 |
| 2005/04/26 | 1,222.2 | 1,229.2 | 1,222.2 | 1,229.2 | +7 | +0.6% | 5,904 |
| 2005/04/25 | 1,218.1 | 1,222.2 | 1,218.1 | 1,222.2 | ±0 | ±0% | 1,296 |
| 2005/04/22 | 1,222.2 | 1,222.2 | 1,222.2 | 1,222.2 | ±0 | ±0% | 4,032 |
| 2005/04/21 | 1,222.2 | 1,222.2 | 1,220.8 | 1,222.2 | - | - | 1,872 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 1,221.5 | 1,236.1 | 1,218.8 | 1,236.1 | +14.6 | +1.2% | 3,312 |
| 2005/04/18 | 1,241 | 1,241.7 | 1,221.5 | 1,221.5 | - | - | 3,024 |
4901～
4950
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 | 286,800円 | +11.7% | +9.2% | 2.09% | 14.86倍 | 1.83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 | 121,800円 | +1.1% | -27.5% | 4.11% | 12.63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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 174,200円 | +14.8% | +5.0% | 2.01% | 15.08倍 | 1.41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 | 144,900円 | -30.7% | -15.5% | 5.80% | 19.93倍 | 0.57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
