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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/08/07 | 5,030 | 5,080 | 4,970 | 5,080 | -20 | -0.4% | 58,700 |
| 2023/08/04 | 5,160 | 5,200 | 5,050 | 5,100 | -70 | -1.4% | 53,100 |
| 2023/08/03 | 5,190 | 5,240 | 5,150 | 5,170 | -180 | -3.4% | 40,900 |
| 2023/08/02 | 5,380 | 5,450 | 5,290 | 5,350 | -60 | -1.1% | 42,300 |
| 2023/08/01 | 5,320 | 5,420 | 5,290 | 5,410 | +90 | +1.7% | 30,200 |
| 2023/07/31 | 5,270 | 5,350 | 5,230 | 5,320 | +200 | +3.9% | 101,200 |
| 2023/07/28 | 5,110 | 5,250 | 5,050 | 5,120 | -120 | -2.3% | 79,100 |
| 2023/07/27 | 5,100 | 5,240 | 5,100 | 5,240 | +80 | +1.6% | 40,500 |
| 2023/07/26 | 5,200 | 5,220 | 5,140 | 5,160 | -40 | -0.8% | 25,200 |
| 2023/07/25 | 5,220 | 5,230 | 5,150 | 5,200 | -50 | -1% | 37,100 |
| 2023/07/24 | 5,220 | 5,300 | 5,180 | 5,250 | +100 | +1.9% | 45,800 |
| 2023/07/21 | 5,160 | 5,190 | 5,100 | 5,150 | -140 | -2.6% | 57,000 |
| 2023/07/20 | 5,370 | 5,390 | 5,250 | 5,290 | -180 | -3.3% | 62,000 |
| 2023/07/19 | 5,510 | 5,520 | 5,400 | 5,470 | -20 | -0.4% | 63,300 |
| 2023/07/18 | 5,530 | 5,610 | 5,420 | 5,490 | +120 | +2.2% | 69,100 |
| 2023/07/14 | 5,380 | 5,400 | 5,260 | 5,370 | +30 | +0.6% | 44,200 |
| 2023/07/13 | 5,190 | 5,360 | 5,100 | 5,340 | +180 | +3.5% | 65,100 |
| 2023/07/12 | 5,380 | 5,380 | 5,150 | 5,160 | -320 | -5.8% | 103,900 |
| 2023/07/11 | 5,460 | 5,650 | 5,410 | 5,480 | +60 | +1.1% | 117,000 |
| 2023/07/10 | 5,580 | 5,610 | 5,370 | 5,420 | -160 | -2.9% | 80,200 |
| 2023/07/07 | 5,620 | 5,720 | 5,580 | 5,580 | -140 | -2.4% | 72,000 |
| 2023/07/06 | 5,800 | 5,850 | 5,650 | 5,720 | -350 | -5.8% | 156,500 |
| 2023/07/05 | 6,210 | 6,230 | 6,010 | 6,070 | -60 | -1% | 139,900 |
| 2023/07/04 | 5,940 | 6,180 | 5,890 | 6,130 | +220 | +3.7% | 201,100 |
| 2023/07/03 | 5,890 | 5,930 | 5,790 | 5,910 | +110 | +1.9% | 97,200 |
| 2023/06/30 | 5,760 | 5,800 | 5,680 | 5,800 | -40 | -0.7% | 68,800 |
| 2023/06/29 | 5,810 | 5,940 | 5,780 | 5,840 | ±0 | ±0% | 80,900 |
| 2023/06/28 | 5,980 | 6,010 | 5,730 | 5,840 | +60 | +1% | 79,400 |
| 2023/06/27 | 5,890 | 5,900 | 5,720 | 5,780 | -180 | -3% | 68,900 |
| 2023/06/26 | 6,050 | 6,080 | 5,960 | 5,960 | -150 | -2.5% | 113,800 |
| 2023/06/23 | 6,280 | 6,400 | 6,010 | 6,110 | -160 | -2.6% | 113,200 |
451～
500
件表示中 / 5908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 | 291,100円 | +11.7% | +9.2% | 2.06% | 15.09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 |
| 前澤給 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60倍 | 0.63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 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.09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 | 177,300円 | +14.8% | +5.0% | 1.97% | 15.35倍 | 1.44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 |
| 電業社 | 475,500円 | -0.3% | -8.8% | 3.79% | 8.95倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
