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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 2,983 | 3,030 | 2,978 | 3,020 | -10 | -0.3% | 30,100 |
| 2021/08/30 | 2,979 | 3,055 | 2,969 | 3,030 | +106 | +3.6% | 47,600 |
| 2021/08/27 | 2,905 | 2,924 | 2,884 | 2,924 | +16 | +0.6% | 15,200 |
| 2021/08/26 | 2,928 | 2,947 | 2,897 | 2,908 | +6 | +0.2% | 19,700 |
| 2021/08/25 | 2,919 | 2,926 | 2,877 | 2,902 | -15 | -0.5% | 24,800 |
| 2021/08/24 | 2,868 | 2,946 | 2,868 | 2,917 | +64 | +2.2% | 26,300 |
| 2021/08/23 | 2,775 | 2,887 | 2,765 | 2,853 | +111 | +4% | 29,500 |
| 2021/08/20 | 2,773 | 2,821 | 2,742 | 2,742 | -65 | -2.3% | 44,200 |
| 2021/08/19 | 2,869 | 2,887 | 2,802 | 2,807 | -79 | -2.7% | 34,200 |
| 2021/08/18 | 2,853 | 2,915 | 2,804 | 2,886 | +18 | +0.6% | 35,400 |
| 2021/08/17 | 2,911 | 2,938 | 2,865 | 2,868 | -43 | -1.5% | 38,100 |
| 2021/08/16 | 2,975 | 2,995 | 2,902 | 2,911 | -109 | -3.6% | 48,400 |
| 2021/08/13 | 3,025 | 3,055 | 3,000 | 3,020 | -25 | -0.8% | 26,000 |
| 2021/08/12 | 3,060 | 3,065 | 3,020 | 3,045 | -5 | -0.2% | 19,900 |
| 2021/08/11 | 3,140 | 3,140 | 3,045 | 3,050 | -45 | -1.5% | 14,800 |
| 2021/08/10 | 3,050 | 3,110 | 3,015 | 3,095 | +50 | +1.6% | 29,300 |
| 2021/08/06 | 3,070 | 3,090 | 3,025 | 3,045 | -25 | -0.8% | 18,800 |
| 2021/08/05 | 3,010 | 3,090 | 3,010 | 3,070 | +65 | +2.2% | 16,700 |
| 2021/08/04 | 3,055 | 3,070 | 2,994 | 3,005 | -75 | -2.4% | 47,600 |
| 2021/08/03 | 3,125 | 3,150 | 3,065 | 3,080 | -45 | -1.4% | 20,100 |
| 2021/08/02 | 3,065 | 3,165 | 3,065 | 3,125 | +60 | +2% | 31,400 |
| 2021/07/30 | 3,090 | 3,130 | 3,055 | 3,065 | -35 | -1.1% | 22,300 |
| 2021/07/29 | 3,000 | 3,110 | 3,000 | 3,100 | +100 | +3.3% | 20,900 |
| 2021/07/28 | 3,070 | 3,070 | 3,000 | 3,000 | -70 | -2.3% | 25,600 |
| 2021/07/27 | 3,090 | 3,125 | 3,070 | 3,070 | -10 | -0.3% | 18,800 |
| 2021/07/26 | 3,070 | 3,105 | 3,055 | 3,080 | +60 | +2% | 19,200 |
| 2021/07/21 | 3,010 | 3,055 | 2,993 | 3,020 | ±0 | ±0% | 49,800 |
| 2021/07/20 | 3,015 | 3,090 | 3,015 | 3,020 | -25 | -0.8% | 39,800 |
| 2021/07/19 | 3,110 | 3,110 | 3,015 | 3,045 | -95 | -3% | 44,700 |
| 2021/07/16 | 3,160 | 3,160 | 3,105 | 3,140 | -25 | -0.8% | 20,100 |
| 2021/07/15 | 3,220 | 3,240 | 3,165 | 3,165 | -50 | -1.6% | 30,300 |
| 2021/07/14 | 3,235 | 3,265 | 3,195 | 3,215 | ±0 | ±0% | 27,200 |
| 2021/07/13 | 3,250 | 3,260 | 3,215 | 3,215 | -25 | -0.8% | 32,200 |
| 2021/07/12 | 3,325 | 3,325 | 3,240 | 3,240 | -15 | -0.5% | 40,000 |
| 2021/07/09 | 3,225 | 3,290 | 3,180 | 3,255 | +10 | +0.3% | 48,600 |
| 2021/07/08 | 3,345 | 3,365 | 3,245 | 3,245 | -110 | -3.3% | 39,200 |
| 2021/07/07 | 3,360 | 3,430 | 3,350 | 3,355 | -40 | -1.2% | 35,500 |
| 2021/07/06 | 3,350 | 3,440 | 3,350 | 3,395 | +50 | +1.5% | 42,400 |
| 2021/07/05 | 3,275 | 3,370 | 3,265 | 3,345 | +70 | +2.1% | 40,900 |
| 2021/07/02 | 3,325 | 3,325 | 3,210 | 3,275 | ±0 | ±0% | 32,900 |
| 2021/07/01 | 3,350 | 3,350 | 3,275 | 3,275 | -90 | -2.7% | 35,200 |
| 2021/06/30 | 3,330 | 3,385 | 3,310 | 3,365 | +55 | +1.7% | 32,300 |
| 2021/06/29 | 3,395 | 3,410 | 3,310 | 3,310 | -85 | -2.5% | 37,200 |
| 2021/06/28 | 3,450 | 3,455 | 3,395 | 3,395 | -40 | -1.2% | 35,800 |
| 2021/06/25 | 3,445 | 3,465 | 3,420 | 3,435 | +55 | +1.6% | 43,600 |
| 2021/06/24 | 3,495 | 3,495 | 3,365 | 3,380 | -100 | -2.9% | 50,800 |
| 2021/06/23 | 3,430 | 3,510 | 3,410 | 3,480 | +70 | +2.1% | 99,100 |
| 2021/06/22 | 3,405 | 3,410 | 3,360 | 3,410 | +45 | +1.3% | 42,700 |
| 2021/06/21 | 3,325 | 3,415 | 3,320 | 3,365 | -15 | -0.4% | 51,700 |
| 2021/06/18 | 3,490 | 3,540 | 3,375 | 3,380 | -100 | -2.9% | 58,000 |
751～
800
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
