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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 2,248 | 2,248 | 2,066 | 2,069 | -129 | -5.9% | 114,400 |
2022/01/26 | 2,185 | 2,230 | 2,159 | 2,198 | -5 | -0.2% | 60,100 |
2022/01/25 | 2,277 | 2,324 | 2,183 | 2,203 | -107 | -4.6% | 57,500 |
2022/01/24 | 2,224 | 2,318 | 2,216 | 2,310 | +47 | +2.1% | 43,500 |
2022/01/21 | 2,264 | 2,280 | 2,225 | 2,263 | -71 | -3% | 63,200 |
2022/01/20 | 2,290 | 2,347 | 2,252 | 2,334 | +43 | +1.9% | 64,400 |
2022/01/19 | 2,382 | 2,390 | 2,283 | 2,291 | -162 | -6.6% | 115,600 |
2022/01/18 | 2,485 | 2,530 | 2,424 | 2,453 | -47 | -1.9% | 62,600 |
2022/01/17 | 2,556 | 2,560 | 2,498 | 2,500 | -48 | -1.9% | 43,000 |
2022/01/14 | 2,564 | 2,564 | 2,515 | 2,548 | -44 | -1.7% | 50,300 |
2022/01/13 | 2,597 | 2,642 | 2,585 | 2,592 | +20 | +0.8% | 54,100 |
2022/01/12 | 2,540 | 2,587 | 2,515 | 2,572 | +71 | +2.8% | 70,600 |
2022/01/11 | 2,567 | 2,589 | 2,501 | 2,501 | -109 | -4.2% | 86,500 |
2022/01/07 | 2,643 | 2,693 | 2,578 | 2,610 | -33 | -1.2% | 80,500 |
2022/01/06 | 2,700 | 2,700 | 2,634 | 2,643 | -102 | -3.7% | 76,200 |
2022/01/05 | 2,825 | 2,825 | 2,745 | 2,745 | -85 | -3% | 72,200 |
2022/01/04 | 2,815 | 2,848 | 2,797 | 2,830 | +29 | +1% | 64,500 |
2021/12/30 | 2,729 | 2,817 | 2,701 | 2,801 | +83 | +3.1% | 73,700 |
2021/12/29 | 2,715 | 2,721 | 2,679 | 2,718 | +2 | +0.1% | 40,500 |
2021/12/28 | 2,790 | 2,791 | 2,691 | 2,716 | -44 | -1.6% | 86,400 |
2021/12/27 | 2,822 | 2,832 | 2,755 | 2,760 | -16 | -0.6% | 66,500 |
2021/12/24 | 2,738 | 2,797 | 2,730 | 2,776 | +49 | +1.8% | 67,000 |
2021/12/23 | 2,715 | 2,769 | 2,689 | 2,727 | +53 | +2% | 83,700 |
2021/12/22 | 2,654 | 2,674 | 2,588 | 2,674 | +70 | +2.7% | 88,300 |
2021/12/21 | 2,650 | 2,670 | 2,559 | 2,604 | -23 | -0.9% | 92,700 |
2021/12/20 | 2,770 | 2,787 | 2,627 | 2,627 | -154 | -5.5% | 96,900 |
2021/12/17 | 2,813 | 2,817 | 2,764 | 2,781 | -87 | -3% | 77,500 |
2021/12/16 | 2,857 | 2,876 | 2,824 | 2,868 | +89 | +3.2% | 85,000 |
2021/12/15 | 2,786 | 2,852 | 2,760 | 2,779 | -7 | -0.3% | 75,000 |
2021/12/14 | 2,877 | 2,934 | 2,764 | 2,786 | -101 | -3.5% | 142,400 |
2021/12/13 | 2,840 | 2,940 | 2,784 | 2,887 | -193 | -6.3% | 235,400 |
2021/12/10 | 3,075 | 3,095 | 3,025 | 3,080 | -35 | -1.1% | 136,100 |
2021/12/09 | 3,100 | 3,115 | 3,055 | 3,115 | +25 | +0.8% | 44,400 |
2021/12/08 | 3,075 | 3,130 | 3,050 | 3,090 | +85 | +2.8% | 80,400 |
2021/12/07 | 2,967 | 3,015 | 2,929 | 3,005 | +65 | +2.2% | 47,900 |
2021/12/06 | 2,929 | 2,951 | 2,856 | 2,940 | +7 | +0.2% | 46,700 |
2021/12/03 | 2,900 | 2,933 | 2,843 | 2,933 | +32 | +1.1% | 47,500 |
2021/12/02 | 2,970 | 2,993 | 2,900 | 2,901 | -79 | -2.7% | 51,800 |
2021/12/01 | 2,928 | 2,985 | 2,864 | 2,980 | +69 | +2.4% | 48,600 |
2021/11/30 | 2,950 | 3,015 | 2,910 | 2,911 | +60 | +2.1% | 81,900 |
2021/11/29 | 2,852 | 2,955 | 2,844 | 2,851 | -111 | -3.7% | 89,100 |
2021/11/26 | 3,060 | 3,060 | 2,946 | 2,962 | -128 | -4.1% | 79,800 |
2021/11/25 | 3,090 | 3,125 | 3,050 | 3,090 | +30 | +1% | 36,800 |
2021/11/24 | 3,190 | 3,200 | 3,045 | 3,060 | -155 | -4.8% | 81,200 |
2021/11/22 | 3,170 | 3,220 | 3,145 | 3,215 | +65 | +2.1% | 64,600 |
2021/11/19 | 3,110 | 3,160 | 3,110 | 3,150 | +45 | +1.4% | 57,300 |
2021/11/18 | 3,200 | 3,200 | 3,080 | 3,105 | -75 | -2.4% | 86,100 |
2021/11/17 | 3,150 | 3,200 | 3,140 | 3,180 | +85 | +2.7% | 125,700 |
2021/11/16 | 3,110 | 3,125 | 3,055 | 3,095 | +40 | +1.3% | 128,300 |
2021/11/15 | 3,000 | 3,065 | 2,999 | 3,055 | +155 | +5.3% | 158,200 |
651~
700
件表示中 / 5715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 | 347,500円 | +15.8% | +7.3% | 1.29% | 18.24倍 | 2.27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 |
西電機 | 186,200円 | +4.1% | +6.7% | 4.51% | 13.52倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の3本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
金銭機 | 94,600円 | +18.6% | +9.3% | 2.96% | 8.22倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
日 工 | 68,800円 | +8.9% | +21.3% | 4.36% | 15.53倍 | 0.80倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
小池工 | 603,000円 | +1.2% | -6.8% | 3.32% | 9.42倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが2本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム