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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 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 |
| 2021/06/17 | 3,515 | 3,535 | 3,430 | 3,480 | -35 | -1% | 108,300 |
| 2021/06/16 | 3,450 | 3,550 | 3,390 | 3,515 | +215 | +6.5% | 276,800 |
| 2021/06/15 | 3,225 | 3,340 | 3,220 | 3,300 | +125 | +3.9% | 116,700 |
| 2021/06/14 | 3,190 | 3,200 | 3,035 | 3,175 | +50 | +1.6% | 76,700 |
| 2021/06/11 | 3,150 | 3,175 | 3,090 | 3,125 | -95 | -3% | 101,100 |
| 2021/06/10 | 3,190 | 3,250 | 3,175 | 3,220 | +75 | +2.4% | 41,500 |
951～
1000
件表示中 / 5909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 | 290,000円 | +11.7% | +9.2% | 2.07% | 15.03倍 | 1.85倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系薄膜形成、加工が軸。アジア新興顧客開拓 |
| 前澤給 | 122,800円 | +1.1% | -27.5% | 4.07% | 12.73倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| 鈴茂器工 | 178,200円 | +14.8% | +5.0% | 1.96% | 15.42倍 | 1.45倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| 電業社 | 473,500円 | -0.3% | -8.8% | 3.80% | 8.92倍 | 0.70倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
市場注目の銘柄
チャート関連のコラム
