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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 4,360 | 4,490 | 4,355 | 4,395 | -80 | -1.8% | 75,100 |
| 2023/10/18 | 4,315 | 4,480 | 4,270 | 4,475 | +140 | +3.2% | 67,900 |
| 2023/10/17 | 4,340 | 4,405 | 4,280 | 4,335 | +120 | +2.8% | 59,700 |
| 2023/10/16 | 4,160 | 4,260 | 4,130 | 4,215 | -55 | -1.3% | 54,100 |
| 2023/10/13 | 4,450 | 4,450 | 4,265 | 4,270 | -125 | -2.8% | 74,400 |
| 2023/10/12 | 4,170 | 4,410 | 4,155 | 4,395 | +285 | +6.9% | 104,400 |
| 2023/10/11 | 4,170 | 4,190 | 4,090 | 4,110 | -50 | -1.2% | 45,800 |
| 2023/10/10 | 4,130 | 4,220 | 4,120 | 4,160 | +70 | +1.7% | 57,600 |
| 2023/10/06 | 4,120 | 4,180 | 4,065 | 4,090 | -75 | -1.8% | 47,300 |
| 2023/10/05 | 4,030 | 4,180 | 4,030 | 4,165 | +145 | +3.6% | 51,300 |
| 2023/10/04 | 4,045 | 4,115 | 3,895 | 4,020 | -145 | -3.5% | 105,600 |
| 2023/10/03 | 4,255 | 4,265 | 4,130 | 4,165 | -160 | -3.7% | 73,200 |
| 2023/10/02 | 4,325 | 4,420 | 4,310 | 4,325 | +70 | +1.6% | 71,400 |
| 2023/09/29 | 4,310 | 4,370 | 4,225 | 4,255 | -25 | -0.6% | 70,400 |
| 2023/09/28 | 4,375 | 4,375 | 4,250 | 4,280 | -50 | -1.2% | 52,200 |
| 2023/09/27 | 4,265 | 4,370 | 4,240 | 4,330 | +30 | +0.7% | 54,700 |
| 2023/09/26 | 4,480 | 4,485 | 4,290 | 4,300 | -155 | -3.5% | 60,000 |
| 2023/09/25 | 4,270 | 4,455 | 4,255 | 4,455 | +195 | +4.6% | 67,100 |
| 2023/09/22 | 4,220 | 4,350 | 4,220 | 4,260 | -25 | -0.6% | 71,100 |
| 2023/09/21 | 4,355 | 4,365 | 4,270 | 4,285 | -115 | -2.6% | 62,800 |
| 2023/09/20 | 4,430 | 4,520 | 4,380 | 4,400 | -65 | -1.5% | 50,500 |
| 2023/09/19 | 4,620 | 4,620 | 4,425 | 4,465 | -210 | -4.5% | 112,900 |
| 2023/09/15 | 4,860 | 4,890 | 4,665 | 4,675 | -45 | -1% | 90,700 |
| 2023/09/14 | 4,630 | 4,835 | 4,630 | 4,720 | +45 | +1% | 103,900 |
| 2023/09/13 | 4,670 | 4,755 | 4,610 | 4,675 | -115 | -2.4% | 128,500 |
| 2023/09/12 | 5,210 | 5,320 | 4,680 | 4,790 | -195 | -3.9% | 313,800 |
| 2023/09/11 | 5,120 | 5,120 | 4,915 | 4,985 | -105 | -2.1% | 126,000 |
| 2023/09/08 | 5,070 | 5,120 | 5,020 | 5,090 | -60 | -1.2% | 64,200 |
| 2023/09/07 | 5,280 | 5,280 | 5,110 | 5,150 | -60 | -1.2% | 49,500 |
| 2023/09/06 | 5,140 | 5,270 | 5,130 | 5,210 | +70 | +1.4% | 61,400 |
| 2023/09/05 | 5,020 | 5,150 | 4,985 | 5,140 | +70 | +1.4% | 57,800 |
| 2023/09/04 | 5,100 | 5,130 | 5,030 | 5,070 | -10 | -0.2% | 29,400 |
| 2023/09/01 | 5,140 | 5,140 | 5,040 | 5,080 | -50 | -1% | 27,400 |
| 2023/08/31 | 5,040 | 5,140 | 5,010 | 5,130 | +110 | +2.2% | 38,200 |
| 2023/08/30 | 5,100 | 5,110 | 4,985 | 5,020 | ±0 | ±0% | 26,700 |
| 2023/08/29 | 5,100 | 5,110 | 4,995 | 5,020 | -10 | -0.2% | 20,800 |
| 2023/08/28 | 4,980 | 5,050 | 4,940 | 5,030 | +120 | +2.4% | 26,400 |
| 2023/08/25 | 4,920 | 4,935 | 4,860 | 4,910 | -100 | -2% | 31,400 |
| 2023/08/24 | 5,080 | 5,130 | 4,995 | 5,010 | +40 | +0.8% | 30,400 |
| 2023/08/23 | 4,945 | 4,975 | 4,870 | 4,970 | +25 | +0.5% | 21,100 |
| 2023/08/22 | 5,000 | 5,030 | 4,905 | 4,945 | +15 | +0.3% | 37,200 |
| 2023/08/21 | 4,925 | 4,980 | 4,885 | 4,930 | +5 | +0.1% | 33,100 |
| 2023/08/18 | 4,740 | 4,945 | 4,740 | 4,925 | +115 | +2.4% | 53,700 |
| 2023/08/17 | 4,660 | 4,810 | 4,660 | 4,810 | +60 | +1.3% | 42,500 |
| 2023/08/16 | 4,800 | 4,830 | 4,745 | 4,750 | -120 | -2.5% | 35,600 |
| 2023/08/15 | 4,895 | 4,945 | 4,830 | 4,870 | +30 | +0.6% | 38,400 |
| 2023/08/14 | 4,910 | 4,920 | 4,800 | 4,840 | -90 | -1.8% | 47,300 |
| 2023/08/10 | 4,930 | 4,955 | 4,830 | 4,930 | -65 | -1.3% | 48,800 |
| 2023/08/09 | 4,820 | 5,010 | 4,820 | 4,995 | +135 | +2.8% | 49,200 |
| 2023/08/08 | 5,080 | 5,080 | 4,835 | 4,860 | -220 | -4.3% | 83,600 |
451～
500
件表示中 / 5939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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08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 | 105,800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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09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 | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30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
