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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 2,996 | 3,060 | 2,964 | 3,035 | +72 | +2.4% | 25,600 |
| 2025/02/05 | 2,936 | 2,963 | 2,925 | 2,963 | +77 | +2.7% | 26,500 |
| 2025/02/04 | 2,854 | 2,950 | 2,851 | 2,886 | +72 | +2.6% | 27,200 |
| 2025/02/03 | 2,929 | 2,929 | 2,814 | 2,814 | -147 | -5% | 48,900 |
| 2025/01/31 | 3,035 | 3,035 | 2,961 | 2,961 | -79 | -2.6% | 48,600 |
| 2025/01/30 | 3,040 | 3,040 | 2,980 | 3,040 | ±0 | ±0% | 30,600 |
| 2025/01/29 | 3,025 | 3,075 | 3,000 | 3,040 | +35 | +1.2% | 21,800 |
| 2025/01/28 | 2,933 | 3,020 | 2,918 | 3,005 | -20 | -0.7% | 36,900 |
| 2025/01/27 | 3,120 | 3,120 | 3,015 | 3,025 | -90 | -2.9% | 57,900 |
| 2025/01/24 | 3,085 | 3,115 | 3,055 | 3,115 | +30 | +1% | 22,200 |
| 2025/01/23 | 3,130 | 3,130 | 3,075 | 3,085 | -60 | -1.9% | 34,800 |
| 2025/01/22 | 3,160 | 3,190 | 3,100 | 3,145 | +20 | +0.6% | 32,000 |
| 2025/01/21 | 3,080 | 3,130 | 3,070 | 3,125 | +40 | +1.3% | 32,300 |
| 2025/01/20 | 2,986 | 3,090 | 2,959 | 3,085 | +45 | +1.5% | 55,800 |
| 2025/01/17 | 2,904 | 3,040 | 2,896 | 3,040 | +186 | +6.5% | 74,600 |
| 2025/01/16 | 2,821 | 2,895 | 2,821 | 2,854 | +16 | +0.6% | 43,200 |
| 2025/01/15 | 2,915 | 2,915 | 2,837 | 2,838 | -77 | -2.6% | 38,000 |
| 2025/01/14 | 2,980 | 2,980 | 2,893 | 2,915 | -95 | -3.2% | 47,900 |
| 2025/01/10 | 2,990 | 3,095 | 2,970 | 3,010 | -10 | -0.3% | 39,600 |
| 2025/01/09 | 3,110 | 3,200 | 3,000 | 3,020 | -60 | -1.9% | 90,900 |
| 2025/01/08 | 3,100 | 3,150 | 3,045 | 3,080 | -75 | -2.4% | 72,400 |
| 2025/01/07 | 3,200 | 3,315 | 3,130 | 3,155 | +60 | +1.9% | 92,200 |
| 2025/01/06 | 3,195 | 3,195 | 3,095 | 3,095 | -80 | -2.5% | 58,700 |
| 2024/12/30 | 3,175 | 3,250 | 3,150 | 3,175 | -35 | -1.1% | 52,100 |
| 2024/12/27 | 3,110 | 3,235 | 3,085 | 3,210 | +110 | +3.5% | 89,900 |
| 2024/12/26 | 3,100 | 3,205 | 3,075 | 3,100 | -5 | -0.2% | 67,500 |
| 2024/12/25 | 3,070 | 3,160 | 3,040 | 3,105 | +50 | +1.6% | 64,700 |
| 2024/12/24 | 3,205 | 3,235 | 3,040 | 3,055 | -180 | -5.6% | 128,800 |
| 2024/12/23 | 3,070 | 3,265 | 2,982 | 3,235 | +311 | +10.6% | 260,800 |
| 2024/12/20 | 2,777 | 2,964 | 2,774 | 2,924 | +194 | +7.1% | 154,600 |
| 2024/12/19 | 2,726 | 2,789 | 2,704 | 2,730 | -46 | -1.7% | 46,100 |
| 2024/12/18 | 2,737 | 2,804 | 2,721 | 2,776 | +39 | +1.4% | 36,200 |
| 2024/12/17 | 2,793 | 2,836 | 2,735 | 2,737 | -30 | -1.1% | 56,400 |
| 2024/12/16 | 2,622 | 2,837 | 2,622 | 2,767 | +145 | +5.5% | 101,300 |
| 2024/12/13 | 2,647 | 2,672 | 2,616 | 2,622 | -75 | -2.8% | 54,800 |
| 2024/12/12 | 2,800 | 2,804 | 2,686 | 2,697 | -23 | -0.8% | 62,200 |
| 2024/12/11 | 2,630 | 2,720 | 2,615 | 2,720 | +90 | +3.4% | 94,900 |
| 2024/12/10 | 2,610 | 2,647 | 2,571 | 2,630 | -210 | -7.4% | 240,100 |
| 2024/12/09 | 2,829 | 2,869 | 2,802 | 2,840 | +30 | +1.1% | 64,300 |
| 2024/12/06 | 2,820 | 2,820 | 2,779 | 2,810 | -15 | -0.5% | 22,900 |
| 2024/12/05 | 2,845 | 2,895 | 2,811 | 2,825 | -17 | -0.6% | 22,900 |
| 2024/12/04 | 2,901 | 2,914 | 2,829 | 2,842 | -53 | -1.8% | 39,000 |
| 2024/12/03 | 2,900 | 2,939 | 2,894 | 2,895 | +40 | +1.4% | 35,200 |
| 2024/12/02 | 2,824 | 2,858 | 2,812 | 2,855 | +31 | +1.1% | 28,200 |
| 2024/11/29 | 2,837 | 2,856 | 2,801 | 2,824 | -26 | -0.9% | 21,500 |
| 2024/11/28 | 2,784 | 2,870 | 2,778 | 2,850 | +34 | +1.2% | 35,500 |
| 2024/11/27 | 2,852 | 2,852 | 2,809 | 2,816 | -36 | -1.3% | 36,200 |
| 2024/11/26 | 2,957 | 2,957 | 2,828 | 2,852 | -78 | -2.7% | 47,700 |
| 2024/11/25 | 2,970 | 2,994 | 2,930 | 2,930 | -38 | -1.3% | 32,700 |
| 2024/11/22 | 3,000 | 3,005 | 2,951 | 2,968 | +29 | +1% | 36,900 |
101～
150
件表示中 / 5906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 | 286,600円 | +11.7% | +9.2% | 2.09% | 14.85倍 | 1.82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 | 121,800円 | +1.1% | -27.5% | 4.11% | 12.63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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 174,100円 | +14.8% | +5.0% | 2.01% | 15.07倍 | 1.41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 |
| ヒラノテク | 145,200円 | -30.7% | -15.5% | 5.79% | 19.97倍 | 0.57倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
