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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 3,500 | 3,555 | 3,425 | 3,500 | +105 | +3.1% | 252,600 |
| 2021/04/01 | 3,250 | 3,395 | 3,235 | 3,395 | +210 | +6.6% | 208,900 |
| 2021/03/31 | 3,190 | 3,215 | 3,170 | 3,185 | +15 | +0.5% | 69,500 |
| 2021/03/30 | 3,100 | 3,175 | 3,065 | 3,170 | +25 | +0.8% | 49,200 |
| 2021/03/29 | 3,165 | 3,190 | 3,115 | 3,145 | +35 | +1.1% | 79,700 |
| 2021/03/26 | 3,045 | 3,120 | 2,991 | 3,110 | +45 | +1.5% | 148,800 |
| 2021/03/25 | 3,085 | 3,085 | 2,963 | 3,065 | -80 | -2.5% | 203,100 |
| 2021/03/24 | 3,120 | 3,200 | 3,085 | 3,145 | -40 | -1.3% | 108,600 |
| 2021/03/23 | 3,155 | 3,280 | 3,155 | 3,185 | +40 | +1.3% | 154,700 |
| 2021/03/22 | 3,195 | 3,220 | 3,145 | 3,145 | -65 | -2% | 111,000 |
| 2021/03/19 | 3,210 | 3,220 | 3,135 | 3,210 | -35 | -1.1% | 107,200 |
| 2021/03/18 | 3,150 | 3,270 | 3,150 | 3,245 | +150 | +4.8% | 187,600 |
| 2021/03/17 | 3,085 | 3,140 | 3,045 | 3,095 | -5 | -0.2% | 131,900 |
| 2021/03/16 | 3,020 | 3,110 | 3,015 | 3,100 | +75 | +2.5% | 133,600 |
| 2021/03/15 | 3,135 | 3,135 | 3,000 | 3,025 | -110 | -3.5% | 216,300 |
| 2021/03/12 | 3,205 | 3,215 | 3,050 | 3,135 | -170 | -5.1% | 312,300 |
| 2021/03/11 | 3,270 | 3,335 | 3,205 | 3,305 | +35 | +1.1% | 59,700 |
| 2021/03/10 | 3,350 | 3,360 | 3,250 | 3,270 | +60 | +1.9% | 49,400 |
| 2021/03/09 | 3,200 | 3,230 | 2,995 | 3,210 | -60 | -1.8% | 128,400 |
| 2021/03/08 | 3,330 | 3,355 | 3,225 | 3,270 | ±0 | ±0% | 59,300 |
| 2021/03/05 | 3,205 | 3,285 | 3,130 | 3,270 | ±0 | ±0% | 78,600 |
| 2021/03/04 | 3,280 | 3,315 | 3,230 | 3,270 | -80 | -2.4% | 55,400 |
| 2021/03/03 | 3,390 | 3,390 | 3,285 | 3,350 | -95 | -2.8% | 51,600 |
| 2021/03/02 | 3,550 | 3,550 | 3,410 | 3,445 | -10 | -0.3% | 60,700 |
| 2021/03/01 | 3,365 | 3,480 | 3,365 | 3,455 | +115 | +3.4% | 42,600 |
| 2021/02/26 | 3,350 | 3,415 | 3,295 | 3,340 | -125 | -3.6% | 73,400 |
| 2021/02/25 | 3,530 | 3,550 | 3,440 | 3,465 | +5 | +0.1% | 67,000 |
| 2021/02/24 | 3,675 | 3,675 | 3,455 | 3,460 | -235 | -6.4% | 107,000 |
| 2021/02/22 | 3,560 | 3,705 | 3,560 | 3,695 | +160 | +4.5% | 78,900 |
| 2021/02/19 | 3,500 | 3,570 | 3,450 | 3,535 | -35 | -1% | 86,600 |
| 2021/02/18 | 3,700 | 3,700 | 3,560 | 3,570 | -200 | -5.3% | 99,600 |
| 2021/02/17 | 3,805 | 3,805 | 3,700 | 3,770 | -5 | -0.1% | 69,000 |
| 2021/02/16 | 3,765 | 3,820 | 3,740 | 3,775 | +10 | +0.3% | 74,900 |
| 2021/02/15 | 3,800 | 3,820 | 3,735 | 3,765 | +5 | +0.1% | 66,500 |
| 2021/02/12 | 3,780 | 3,810 | 3,720 | 3,760 | +50 | +1.3% | 64,700 |
| 2021/02/10 | 3,775 | 3,775 | 3,690 | 3,710 | -70 | -1.9% | 75,600 |
| 2021/02/09 | 3,765 | 3,810 | 3,705 | 3,780 | +110 | +3% | 88,300 |
| 2021/02/08 | 3,725 | 3,725 | 3,605 | 3,670 | -55 | -1.5% | 106,400 |
| 2021/02/05 | 3,785 | 3,865 | 3,720 | 3,725 | -55 | -1.5% | 87,100 |
| 2021/02/04 | 3,890 | 3,890 | 3,730 | 3,780 | -150 | -3.8% | 97,800 |
| 2021/02/03 | 4,070 | 4,070 | 3,880 | 3,930 | -125 | -3.1% | 89,700 |
| 2021/02/02 | 3,995 | 4,090 | 3,940 | 4,055 | +135 | +3.4% | 94,900 |
| 2021/02/01 | 3,755 | 3,955 | 3,710 | 3,920 | +155 | +4.1% | 67,100 |
| 2021/01/29 | 3,990 | 4,050 | 3,760 | 3,765 | -180 | -4.6% | 130,700 |
| 2021/01/28 | 3,850 | 3,990 | 3,780 | 3,945 | -5 | -0.1% | 162,600 |
| 2021/01/27 | 4,100 | 4,100 | 3,930 | 3,950 | -160 | -3.9% | 175,400 |
| 2021/01/26 | 4,160 | 4,220 | 4,110 | 4,110 | -100 | -2.4% | 115,400 |
| 2021/01/25 | 4,090 | 4,260 | 4,050 | 4,210 | +220 | +5.5% | 234,300 |
| 2021/01/22 | 4,095 | 4,120 | 3,965 | 3,990 | -35 | -0.9% | 115,800 |
| 2021/01/21 | 3,960 | 4,090 | 3,900 | 4,025 | +70 | +1.8% | 125,800 |
851～
900
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
