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 |
|---|---|---|---|---|---|---|---|
| 2023/06/07 | 5,560 | 5,790 | 5,530 | 5,550 | +60 | +1.1% | 138,800 |
| 2023/06/06 | 5,460 | 5,540 | 5,410 | 5,490 | -60 | -1.1% | 100,300 |
| 2023/06/05 | 5,630 | 5,630 | 5,450 | 5,550 | -20 | -0.4% | 84,200 |
| 2023/06/02 | 5,720 | 5,720 | 5,560 | 5,570 | -90 | -1.6% | 65,000 |
| 2023/06/01 | 5,560 | 5,700 | 5,480 | 5,660 | +50 | +0.9% | 80,200 |
| 2023/05/31 | 5,850 | 5,880 | 5,610 | 5,610 | -310 | -5.2% | 117,500 |
| 2023/05/30 | 5,830 | 5,970 | 5,750 | 5,920 | +140 | +2.4% | 103,000 |
| 2023/05/29 | 6,060 | 6,140 | 5,760 | 5,780 | -80 | -1.4% | 213,900 |
| 2023/05/26 | 5,760 | 6,020 | 5,680 | 5,860 | +250 | +4.5% | 246,400 |
| 2023/05/25 | 5,500 | 5,750 | 5,500 | 5,610 | +80 | +1.4% | 143,300 |
| 2023/05/24 | 5,380 | 5,570 | 5,350 | 5,530 | +50 | +0.9% | 71,700 |
| 2023/05/23 | 5,620 | 5,630 | 5,420 | 5,480 | -100 | -1.8% | 109,900 |
| 2023/05/22 | 5,430 | 5,580 | 5,290 | 5,580 | +70 | +1.3% | 127,800 |
| 2023/05/19 | 5,380 | 5,600 | 5,360 | 5,510 | +230 | +4.4% | 257,900 |
| 2023/05/18 | 5,350 | 5,360 | 5,190 | 5,280 | -10 | -0.2% | 119,400 |
| 2023/05/17 | 5,360 | 5,460 | 5,270 | 5,290 | -70 | -1.3% | 82,600 |
| 2023/05/16 | 5,220 | 5,450 | 5,210 | 5,360 | +170 | +3.3% | 93,200 |
| 2023/05/15 | 5,250 | 5,250 | 5,140 | 5,190 | -20 | -0.4% | 58,700 |
| 2023/05/12 | 5,140 | 5,250 | 5,070 | 5,210 | -30 | -0.6% | 90,100 |
| 2023/05/11 | 5,090 | 5,340 | 5,090 | 5,240 | +170 | +3.4% | 175,800 |
| 2023/05/10 | 4,950 | 5,120 | 4,910 | 5,070 | +30 | +0.6% | 78,700 |
| 2023/05/09 | 4,870 | 5,050 | 4,870 | 5,040 | +170 | +3.5% | 78,000 |
| 2023/05/08 | 4,800 | 4,870 | 4,710 | 4,870 | +70 | +1.5% | 73,000 |
| 2023/05/02 | 4,785 | 4,915 | 4,775 | 4,800 | ±0 | ±0% | 93,800 |
| 2023/05/01 | 4,730 | 4,840 | 4,710 | 4,800 | ±0 | ±0% | 83,700 |
| 2023/04/28 | 4,800 | 4,840 | 4,685 | 4,800 | +40 | +0.8% | 144,200 |
| 2023/04/27 | 5,010 | 5,160 | 4,635 | 4,760 | -235 | -4.7% | 363,700 |
| 2023/04/26 | 5,060 | 5,090 | 4,985 | 4,995 | -195 | -3.8% | 113,900 |
| 2023/04/25 | 5,290 | 5,370 | 5,140 | 5,190 | -90 | -1.7% | 215,400 |
| 2023/04/24 | 4,975 | 5,300 | 4,940 | 5,280 | +260 | +5.2% | 191,300 |
| 2023/04/21 | 4,805 | 5,230 | 4,800 | 5,020 | +155 | +3.2% | 238,300 |
| 2023/04/20 | 4,760 | 4,940 | 4,725 | 4,865 | +65 | +1.4% | 101,300 |
| 2023/04/19 | 4,950 | 5,010 | 4,775 | 4,800 | -135 | -2.7% | 142,500 |
| 2023/04/18 | 4,740 | 4,940 | 4,720 | 4,935 | +265 | +5.7% | 203,900 |
| 2023/04/17 | 4,665 | 4,670 | 4,540 | 4,670 | ±0 | ±0% | 125,600 |
| 2023/04/14 | 4,800 | 4,820 | 4,650 | 4,670 | -75 | -1.6% | 78,600 |
| 2023/04/13 | 4,790 | 4,805 | 4,690 | 4,745 | -115 | -2.4% | 100,000 |
| 2023/04/12 | 4,900 | 4,900 | 4,760 | 4,860 | -140 | -2.8% | 111,000 |
| 2023/04/11 | 5,100 | 5,130 | 4,965 | 5,000 | +40 | +0.8% | 117,100 |
| 2023/04/10 | 4,990 | 4,990 | 4,770 | 4,960 | +5 | +0.1% | 133,400 |
| 2023/04/07 | 5,020 | 5,080 | 4,900 | 4,955 | -95 | -1.9% | 149,200 |
| 2023/04/06 | 5,140 | 5,180 | 4,890 | 5,050 | -330 | -6.1% | 248,200 |
| 2023/04/05 | 5,390 | 5,540 | 5,320 | 5,380 | -200 | -3.6% | 195,900 |
| 2023/04/04 | 5,730 | 5,730 | 5,470 | 5,580 | +70 | +1.3% | 338,100 |
| 2023/04/03 | 5,680 | 5,850 | 5,360 | 5,510 | +430 | +8.5% | 480,000 |
| 2023/03/31 | 4,965 | 5,190 | 4,875 | 5,080 | +115 | +2.3% | 251,100 |
| 2023/03/30 | 4,415 | 4,975 | 4,350 | 4,965 | +690 | +16.1% | 359,300 |
| 2023/03/29 | 4,170 | 4,275 | 4,145 | 4,275 | +75 | +1.8% | 51,200 |
| 2023/03/28 | 4,315 | 4,315 | 4,185 | 4,200 | -110 | -2.6% | 61,100 |
| 2023/03/27 | 4,415 | 4,420 | 4,310 | 4,310 | -105 | -2.4% | 63,200 |
451～
500
件表示中 / 5847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 | 206,500円 | +15.8% | +7.3% | 2.18% | 10.84倍 | 1.32倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| テクノスマート | 140,100円 | +12.8% | +17.9% | 6.14% | 7.67倍 | 0.87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 |
| トリニ工 | 94,700円 | +5.4% | +1.4% | 5.39% | 7.44倍 | 0.50倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| 日進工具 | 65,600円 | +4.3% | -8.8% | 4.57% | 13.74倍 | 0.91倍 |
|
切削工具中堅。精密金型や部品加工用途の超硬小径エンドミル特化。自社開発機で生産。無借金 |
| 日樹工 | 72,800円 | -3.3% | -14.2% | 4.81% | 23.34倍 | 0.32倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
市場注目の銘柄
チャート関連のコラム
