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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,920 | 3,995 | 3,895 | 3,955 | +50 | +1.3% | 92,000 |
| 2021/01/19 | 3,920 | 4,040 | 3,900 | 3,905 | +5 | +0.1% | 111,800 |
| 2021/01/18 | 3,850 | 3,925 | 3,805 | 3,900 | -60 | -1.5% | 108,300 |
| 2021/01/15 | 3,920 | 4,085 | 3,910 | 3,960 | +75 | +1.9% | 167,300 |
| 2021/01/14 | 4,040 | 4,105 | 3,840 | 3,885 | -165 | -4.1% | 216,800 |
| 2021/01/13 | 3,890 | 4,055 | 3,865 | 4,050 | +145 | +3.7% | 215,300 |
| 2021/01/12 | 3,790 | 3,915 | 3,740 | 3,905 | +155 | +4.1% | 194,000 |
| 2021/01/08 | 3,625 | 3,810 | 3,625 | 3,750 | +225 | +6.4% | 181,400 |
| 2021/01/07 | 3,610 | 3,620 | 3,505 | 3,525 | -85 | -2.4% | 92,400 |
| 2021/01/06 | 3,740 | 3,740 | 3,610 | 3,610 | -135 | -3.6% | 94,500 |
| 2021/01/05 | 3,665 | 3,765 | 3,610 | 3,745 | +65 | +1.8% | 101,400 |
| 2021/01/04 | 3,790 | 3,850 | 3,635 | 3,680 | -85 | -2.3% | 102,700 |
| 2020/12/30 | 3,740 | 3,810 | 3,675 | 3,765 | +15 | +0.4% | 156,700 |
| 2020/12/29 | 3,750 | 3,845 | 3,680 | 3,750 | -5 | -0.1% | 265,200 |
| 2020/12/28 | 3,580 | 3,795 | 3,565 | 3,755 | +155 | +4.3% | 398,000 |
| 2020/12/25 | 3,440 | 3,615 | 3,400 | 3,600 | +230 | +6.8% | 292,300 |
| 2020/12/24 | 3,250 | 3,380 | 3,195 | 3,370 | +170 | +5.3% | 127,400 |
| 2020/12/23 | 3,185 | 3,240 | 3,150 | 3,200 | +35 | +1.1% | 85,300 |
| 2020/12/22 | 3,165 | 3,225 | 3,115 | 3,165 | -60 | -1.9% | 93,700 |
| 2020/12/21 | 3,195 | 3,255 | 3,165 | 3,225 | +40 | +1.3% | 90,800 |
| 2020/12/18 | 3,255 | 3,320 | 3,160 | 3,185 | ±0 | ±0% | 121,000 |
| 2020/12/17 | 3,245 | 3,280 | 3,165 | 3,185 | -35 | -1.1% | 132,500 |
| 2020/12/16 | 3,095 | 3,240 | 3,050 | 3,220 | +175 | +5.7% | 223,000 |
| 2020/12/15 | 3,125 | 3,125 | 3,000 | 3,045 | +30 | +1% | 139,000 |
| 2020/12/14 | 3,010 | 3,085 | 2,982 | 3,015 | +23 | +0.8% | 200,800 |
| 2020/12/11 | 2,990 | 3,085 | 2,955 | 2,992 | -383 | -11.3% | 422,300 |
| 2020/12/10 | 3,455 | 3,470 | 3,325 | 3,375 | -150 | -4.3% | 114,500 |
| 2020/12/09 | 3,520 | 3,575 | 3,490 | 3,525 | -10 | -0.3% | 63,000 |
| 2020/12/08 | 3,410 | 3,535 | 3,310 | 3,535 | +80 | +2.3% | 92,000 |
| 2020/12/07 | 3,540 | 3,585 | 3,420 | 3,455 | -120 | -3.4% | 89,700 |
| 2020/12/04 | 3,655 | 3,655 | 3,465 | 3,575 | -95 | -2.6% | 125,400 |
| 2020/12/03 | 3,700 | 3,705 | 3,625 | 3,670 | +10 | +0.3% | 95,200 |
| 2020/12/02 | 3,650 | 3,695 | 3,555 | 3,660 | +70 | +1.9% | 172,000 |
| 2020/12/01 | 3,595 | 3,610 | 3,520 | 3,590 | +25 | +0.7% | 146,400 |
| 2020/11/30 | 3,500 | 3,695 | 3,500 | 3,565 | +85 | +2.4% | 211,700 |
| 2020/11/27 | 3,410 | 3,485 | 3,355 | 3,480 | +85 | +2.5% | 148,500 |
| 2020/11/26 | 3,285 | 3,405 | 3,235 | 3,395 | +110 | +3.3% | 149,700 |
| 2020/11/25 | 3,295 | 3,450 | 3,260 | 3,285 | +15 | +0.5% | 268,300 |
| 2020/11/24 | 3,320 | 3,395 | 3,210 | 3,270 | ±0 | ±0% | 220,600 |
| 2020/11/20 | 3,220 | 3,270 | 3,165 | 3,270 | +55 | +1.7% | 158,700 |
| 2020/11/19 | 3,190 | 3,285 | 3,100 | 3,215 | ±0 | ±0% | 201,400 |
| 2020/11/18 | 3,080 | 3,225 | 3,060 | 3,215 | +115 | +3.7% | 325,800 |
| 2020/11/17 | 3,000 | 3,140 | 2,969 | 3,100 | +149 | +5% | 368,300 |
| 2020/11/16 | 2,819 | 2,960 | 2,800 | 2,951 | +163 | +5.8% | 146,100 |
| 2020/11/13 | 2,754 | 2,820 | 2,750 | 2,788 | -2 | -0.1% | 48,700 |
| 2020/11/12 | 2,770 | 2,829 | 2,754 | 2,790 | +28 | +1% | 56,000 |
| 2020/11/11 | 2,684 | 2,786 | 2,635 | 2,762 | +78 | +2.9% | 72,600 |
| 2020/11/10 | 2,807 | 2,819 | 2,665 | 2,684 | -117 | -4.2% | 83,600 |
| 2020/11/09 | 2,744 | 2,801 | 2,744 | 2,801 | +76 | +2.8% | 55,200 |
| 2020/11/06 | 2,756 | 2,756 | 2,688 | 2,725 | -19 | -0.7% | 44,700 |
901～
950
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
