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 |
---|---|---|---|---|---|---|---|
2022/08/26 | 3,100 | 3,165 | 3,065 | 3,150 | +65 | +2.1% | 31,500 |
2022/08/25 | 3,175 | 3,175 | 3,055 | 3,085 | -35 | -1.1% | 36,400 |
2022/08/24 | 3,170 | 3,280 | 3,115 | 3,120 | +90 | +3% | 140,400 |
2022/08/23 | 3,000 | 3,040 | 2,997 | 3,030 | -5 | -0.2% | 14,000 |
2022/08/22 | 2,995 | 3,065 | 2,995 | 3,035 | -10 | -0.3% | 19,900 |
2022/08/19 | 3,020 | 3,070 | 3,020 | 3,045 | +30 | +1% | 38,100 |
2022/08/18 | 2,962 | 3,020 | 2,934 | 3,015 | +32 | +1.1% | 27,400 |
2022/08/17 | 3,025 | 3,025 | 2,963 | 2,983 | -32 | -1.1% | 29,200 |
2022/08/16 | 2,992 | 3,020 | 2,978 | 3,015 | +23 | +0.8% | 35,100 |
2022/08/15 | 2,947 | 3,005 | 2,947 | 2,992 | +55 | +1.9% | 34,600 |
2022/08/12 | 2,882 | 2,937 | 2,882 | 2,937 | +73 | +2.5% | 55,000 |
2022/08/10 | 2,866 | 2,866 | 2,813 | 2,864 | -18 | -0.6% | 17,800 |
2022/08/09 | 2,900 | 2,900 | 2,855 | 2,882 | -31 | -1.1% | 16,400 |
2022/08/08 | 2,884 | 2,913 | 2,856 | 2,913 | +43 | +1.5% | 25,800 |
2022/08/05 | 2,829 | 2,881 | 2,808 | 2,870 | +39 | +1.4% | 26,100 |
2022/08/04 | 2,840 | 2,873 | 2,825 | 2,831 | +4 | +0.1% | 27,900 |
2022/08/03 | 2,810 | 2,832 | 2,787 | 2,827 | +10 | +0.4% | 20,100 |
2022/08/02 | 2,844 | 2,844 | 2,795 | 2,817 | -28 | -1% | 16,800 |
2022/08/01 | 2,810 | 2,845 | 2,775 | 2,845 | +35 | +1.2% | 24,600 |
2022/07/29 | 2,831 | 2,831 | 2,780 | 2,810 | -21 | -0.7% | 21,100 |
2022/07/28 | 2,823 | 2,849 | 2,795 | 2,831 | +4 | +0.1% | 25,900 |
2022/07/27 | 2,774 | 2,837 | 2,774 | 2,827 | +54 | +1.9% | 30,300 |
2022/07/26 | 2,796 | 2,819 | 2,770 | 2,773 | -34 | -1.2% | 17,800 |
2022/07/25 | 2,781 | 2,807 | 2,762 | 2,807 | +11 | +0.4% | 16,900 |
2022/07/22 | 2,795 | 2,828 | 2,790 | 2,796 | +6 | +0.2% | 27,400 |
2022/07/21 | 2,777 | 2,795 | 2,759 | 2,790 | +13 | +0.5% | 14,700 |
2022/07/20 | 2,777 | 2,825 | 2,773 | 2,777 | +38 | +1.4% | 31,300 |
2022/07/19 | 2,697 | 2,750 | 2,697 | 2,739 | +27 | +1% | 17,800 |
2022/07/15 | 2,753 | 2,753 | 2,700 | 2,712 | -31 | -1.1% | 14,900 |
2022/07/14 | 2,737 | 2,765 | 2,717 | 2,743 | -2 | -0.1% | 21,900 |
2022/07/13 | 2,679 | 2,753 | 2,666 | 2,745 | +59 | +2.2% | 22,700 |
2022/07/12 | 2,698 | 2,698 | 2,652 | 2,686 | -39 | -1.4% | 16,500 |
2022/07/11 | 2,757 | 2,774 | 2,725 | 2,725 | +56 | +2.1% | 27,800 |
2022/07/08 | 2,697 | 2,737 | 2,664 | 2,669 | -14 | -0.5% | 30,700 |
2022/07/07 | 2,641 | 2,697 | 2,623 | 2,683 | +71 | +2.7% | 21,600 |
2022/07/06 | 2,660 | 2,676 | 2,612 | 2,612 | -77 | -2.9% | 14,900 |
2022/07/05 | 2,644 | 2,728 | 2,635 | 2,689 | +25 | +0.9% | 30,500 |
2022/07/04 | 2,661 | 2,692 | 2,622 | 2,664 | +68 | +2.6% | 24,600 |
2022/07/01 | 2,653 | 2,661 | 2,551 | 2,596 | -60 | -2.3% | 31,200 |
2022/06/30 | 2,752 | 2,759 | 2,655 | 2,656 | -119 | -4.3% | 40,100 |
2022/06/29 | 2,782 | 2,792 | 2,685 | 2,775 | -25 | -0.9% | 78,300 |
2022/06/28 | 2,702 | 2,804 | 2,702 | 2,800 | +104 | +3.9% | 73,300 |
2022/06/27 | 2,717 | 2,717 | 2,638 | 2,696 | +21 | +0.8% | 35,100 |
2022/06/24 | 2,695 | 2,721 | 2,661 | 2,675 | +6 | +0.2% | 37,800 |
2022/06/23 | 2,565 | 2,697 | 2,565 | 2,669 | +104 | +4.1% | 51,900 |
2022/06/22 | 2,781 | 2,782 | 2,542 | 2,565 | -166 | -6.1% | 60,100 |
2022/06/21 | 2,615 | 2,770 | 2,615 | 2,731 | +132 | +5.1% | 94,700 |
2022/06/20 | 2,595 | 2,605 | 2,528 | 2,599 | +91 | +3.6% | 61,000 |
2022/06/17 | 2,501 | 2,573 | 2,471 | 2,508 | -75 | -2.9% | 72,400 |
2022/06/16 | 2,535 | 2,610 | 2,493 | 2,583 | +51 | +2% | 101,100 |
551~
600
件表示中 / 5757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 | 296,800円 | +15.8% | +7.3% | 1.52% | 15.58倍 | 1.94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 |
三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
ユーシン精機 | 68,000円 | +8.0% | +0.5% | 2.94% | 12.86倍 | 0.68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 |
井関農 | 97,400円 | +0.1% | -52.2% | 3.08% | - | 0.32倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
鈴茂器工 | 169,400円 | +10.0% | +27.8% | 1.95% | 16.24倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム