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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 3,430 | 3,430 | 3,330 | 3,345 | -85 | -2.5% | 20,800 |
| 2023/01/18 | 3,315 | 3,430 | 3,300 | 3,430 | +85 | +2.5% | 30,600 |
| 2023/01/17 | 3,255 | 3,350 | 3,250 | 3,345 | +75 | +2.3% | 17,900 |
| 2023/01/16 | 3,345 | 3,345 | 3,265 | 3,270 | -75 | -2.2% | 22,300 |
| 2023/01/13 | 3,310 | 3,375 | 3,300 | 3,345 | +55 | +1.7% | 26,200 |
| 2023/01/12 | 3,350 | 3,390 | 3,285 | 3,290 | -55 | -1.6% | 23,700 |
| 2023/01/11 | 3,265 | 3,385 | 3,265 | 3,345 | +80 | +2.5% | 22,400 |
| 2023/01/10 | 3,305 | 3,345 | 3,265 | 3,265 | -10 | -0.3% | 16,700 |
| 2023/01/06 | 3,240 | 3,290 | 3,200 | 3,275 | +20 | +0.6% | 36,200 |
| 2023/01/05 | 3,320 | 3,375 | 3,255 | 3,255 | +5 | +0.2% | 37,700 |
| 2023/01/04 | 3,395 | 3,395 | 3,250 | 3,250 | -210 | -6.1% | 34,300 |
| 2022/12/30 | 3,590 | 3,605 | 3,460 | 3,460 | -60 | -1.7% | 51,100 |
| 2022/12/29 | 3,405 | 3,520 | 3,360 | 3,520 | +90 | +2.6% | 50,500 |
| 2022/12/28 | 3,490 | 3,505 | 3,415 | 3,430 | -40 | -1.2% | 42,800 |
| 2022/12/27 | 3,465 | 3,490 | 3,405 | 3,470 | +50 | +1.5% | 52,300 |
| 2022/12/26 | 3,410 | 3,475 | 3,405 | 3,420 | -5 | -0.1% | 26,500 |
| 2022/12/23 | 3,535 | 3,575 | 3,425 | 3,425 | -170 | -4.7% | 44,400 |
| 2022/12/22 | 3,650 | 3,690 | 3,595 | 3,595 | +35 | +1% | 58,500 |
| 2022/12/21 | 3,700 | 3,735 | 3,520 | 3,560 | -140 | -3.8% | 58,500 |
| 2022/12/20 | 3,910 | 3,925 | 3,640 | 3,700 | -230 | -5.9% | 116,600 |
| 2022/12/19 | 3,855 | 3,965 | 3,855 | 3,930 | +75 | +1.9% | 68,200 |
| 2022/12/16 | 3,805 | 3,940 | 3,800 | 3,855 | -15 | -0.4% | 72,600 |
| 2022/12/15 | 3,790 | 3,890 | 3,770 | 3,870 | +10 | +0.3% | 64,400 |
| 2022/12/14 | 3,790 | 3,880 | 3,745 | 3,860 | +135 | +3.6% | 72,700 |
| 2022/12/13 | 3,770 | 3,825 | 3,720 | 3,725 | -10 | -0.3% | 73,600 |
| 2022/12/12 | 3,860 | 3,860 | 3,735 | 3,735 | -125 | -3.2% | 106,900 |
| 2022/12/09 | 3,750 | 3,905 | 3,750 | 3,860 | +180 | +4.9% | 99,000 |
| 2022/12/08 | 3,760 | 3,760 | 3,655 | 3,680 | -80 | -2.1% | 29,800 |
| 2022/12/07 | 3,785 | 3,830 | 3,725 | 3,760 | -60 | -1.6% | 28,500 |
| 2022/12/06 | 3,750 | 3,825 | 3,730 | 3,820 | +70 | +1.9% | 27,900 |
| 2022/12/05 | 3,840 | 3,850 | 3,735 | 3,750 | -140 | -3.6% | 25,600 |
| 2022/12/02 | 3,815 | 3,905 | 3,810 | 3,890 | -25 | -0.6% | 34,600 |
| 2022/12/01 | 3,935 | 3,985 | 3,880 | 3,915 | +50 | +1.3% | 33,400 |
| 2022/11/30 | 3,880 | 3,930 | 3,765 | 3,865 | -35 | -0.9% | 45,700 |
| 2022/11/29 | 3,865 | 3,940 | 3,835 | 3,900 | -70 | -1.8% | 44,100 |
| 2022/11/28 | 4,100 | 4,145 | 3,935 | 3,970 | -100 | -2.5% | 108,200 |
| 2022/11/25 | 4,000 | 4,110 | 3,975 | 4,070 | +95 | +2.4% | 107,900 |
| 2022/11/24 | 3,900 | 4,015 | 3,895 | 3,975 | +120 | +3.1% | 124,400 |
| 2022/11/22 | 3,710 | 3,890 | 3,710 | 3,855 | +145 | +3.9% | 157,600 |
| 2022/11/21 | 3,505 | 3,730 | 3,505 | 3,710 | +225 | +6.5% | 119,100 |
| 2022/11/18 | 3,480 | 3,555 | 3,460 | 3,485 | +55 | +1.6% | 71,600 |
| 2022/11/17 | 3,515 | 3,515 | 3,405 | 3,430 | -85 | -2.4% | 33,400 |
| 2022/11/16 | 3,475 | 3,515 | 3,410 | 3,515 | +40 | +1.2% | 56,000 |
| 2022/11/15 | 3,330 | 3,495 | 3,300 | 3,475 | +185 | +5.6% | 54,500 |
| 2022/11/14 | 3,420 | 3,430 | 3,290 | 3,290 | -120 | -3.5% | 33,900 |
| 2022/11/11 | 3,385 | 3,430 | 3,365 | 3,410 | +120 | +3.6% | 49,700 |
| 2022/11/10 | 3,330 | 3,330 | 3,275 | 3,290 | -45 | -1.3% | 12,500 |
| 2022/11/09 | 3,270 | 3,335 | 3,260 | 3,335 | +50 | +1.5% | 37,100 |
| 2022/11/08 | 3,300 | 3,320 | 3,260 | 3,285 | +15 | +0.5% | 28,100 |
| 2022/11/07 | 3,145 | 3,280 | 3,145 | 3,270 | +130 | +4.1% | 28,700 |
551～
600
件表示中 / 5853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 | 225,000円 | +15.8% | +7.3% | 2.00% | 11.81倍 | 1.44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 |
| ジャノメ | 106,700円 | +9.7% | +36.1% | 3.75% | 12.71倍 | 0.56倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| トリニ工 | 102,200円 | +5.4% | +1.4% | - | - | - |
|
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 |
| 日樹工 | 80,000円 | -3.3% | -14.2% | 4.38% | 25.64倍 | 0.36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 |
| 日進工具 | 69,500円 | +4.3% | -8.8% | 4.32% | 14.55倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
