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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,000 | 3,005 | 2,951 | 2,968 | +29 | +1% | 36,900 |
| 2024/11/21 | 2,978 | 2,992 | 2,920 | 2,939 | +10 | +0.3% | 20,200 |
| 2024/11/20 | 2,989 | 2,990 | 2,924 | 2,929 | -49 | -1.6% | 24,500 |
| 2024/11/19 | 2,922 | 2,996 | 2,905 | 2,978 | +78 | +2.7% | 52,300 |
| 2024/11/18 | 2,922 | 2,960 | 2,885 | 2,900 | -57 | -1.9% | 45,500 |
| 2024/11/15 | 2,940 | 2,978 | 2,923 | 2,957 | +2 | +0.1% | 28,600 |
| 2024/11/14 | 3,010 | 3,015 | 2,950 | 2,955 | -75 | -2.5% | 53,200 |
| 2024/11/13 | 3,075 | 3,085 | 3,030 | 3,030 | -45 | -1.5% | 33,100 |
| 2024/11/12 | 3,150 | 3,160 | 3,070 | 3,075 | -115 | -3.6% | 48,400 |
| 2024/11/11 | 3,230 | 3,230 | 3,160 | 3,190 | -65 | -2% | 25,000 |
| 2024/11/08 | 3,285 | 3,300 | 3,230 | 3,255 | -30 | -0.9% | 17,400 |
| 2024/11/07 | 3,305 | 3,320 | 3,260 | 3,285 | -20 | -0.6% | 29,200 |
| 2024/11/06 | 3,245 | 3,350 | 3,245 | 3,305 | +60 | +1.8% | 23,800 |
| 2024/11/05 | 3,160 | 3,285 | 3,155 | 3,245 | +95 | +3% | 28,700 |
| 2024/11/01 | 3,250 | 3,250 | 3,145 | 3,150 | -155 | -4.7% | 43,200 |
| 2024/10/31 | 3,265 | 3,320 | 3,235 | 3,305 | +30 | +0.9% | 32,300 |
| 2024/10/30 | 3,270 | 3,330 | 3,260 | 3,275 | -10 | -0.3% | 39,200 |
| 2024/10/29 | 3,190 | 3,290 | 3,180 | 3,285 | +70 | +2.2% | 27,300 |
| 2024/10/28 | 3,155 | 3,250 | 3,150 | 3,215 | +60 | +1.9% | 32,700 |
| 2024/10/25 | 3,215 | 3,215 | 3,105 | 3,155 | -55 | -1.7% | 31,700 |
| 2024/10/24 | 3,200 | 3,240 | 3,160 | 3,210 | -30 | -0.9% | 17,700 |
| 2024/10/23 | 3,335 | 3,335 | 3,225 | 3,240 | -105 | -3.1% | 25,700 |
| 2024/10/22 | 3,435 | 3,435 | 3,320 | 3,345 | -100 | -2.9% | 31,600 |
| 2024/10/21 | 3,400 | 3,455 | 3,400 | 3,445 | +40 | +1.2% | 11,900 |
| 2024/10/18 | 3,470 | 3,485 | 3,395 | 3,405 | -65 | -1.9% | 22,000 |
| 2024/10/17 | 3,565 | 3,565 | 3,460 | 3,470 | -130 | -3.6% | 30,300 |
| 2024/10/16 | 3,535 | 3,630 | 3,495 | 3,600 | -70 | -1.9% | 46,300 |
| 2024/10/15 | 3,585 | 3,670 | 3,570 | 3,670 | +195 | +5.6% | 58,200 |
| 2024/10/11 | 3,520 | 3,540 | 3,475 | 3,475 | -45 | -1.3% | 14,800 |
| 2024/10/10 | 3,510 | 3,545 | 3,480 | 3,520 | +20 | +0.6% | 23,900 |
| 2024/10/09 | 3,535 | 3,540 | 3,465 | 3,500 | +20 | +0.6% | 15,400 |
| 2024/10/08 | 3,520 | 3,550 | 3,465 | 3,480 | -45 | -1.3% | 11,800 |
| 2024/10/07 | 3,595 | 3,625 | 3,525 | 3,525 | -5 | -0.1% | 26,400 |
| 2024/10/04 | 3,565 | 3,565 | 3,495 | 3,530 | -45 | -1.3% | 26,600 |
| 2024/10/03 | 3,425 | 3,585 | 3,410 | 3,575 | +260 | +7.8% | 52,000 |
| 2024/10/02 | 3,405 | 3,405 | 3,315 | 3,315 | -115 | -3.4% | 34,400 |
| 2024/10/01 | 3,410 | 3,435 | 3,380 | 3,430 | +75 | +2.2% | 25,600 |
| 2024/09/30 | 3,475 | 3,485 | 3,355 | 3,355 | -240 | -6.7% | 42,600 |
| 2024/09/27 | 3,560 | 3,630 | 3,560 | 3,595 | +40 | +1.1% | 26,700 |
| 2024/09/26 | 3,430 | 3,575 | 3,430 | 3,555 | +145 | +4.3% | 46,300 |
| 2024/09/25 | 3,400 | 3,490 | 3,400 | 3,410 | -35 | -1% | 24,100 |
| 2024/09/24 | 3,535 | 3,535 | 3,425 | 3,445 | -30 | -0.9% | 24,700 |
| 2024/09/20 | 3,590 | 3,610 | 3,470 | 3,475 | -45 | -1.3% | 30,500 |
| 2024/09/19 | 3,360 | 3,545 | 3,360 | 3,520 | +205 | +6.2% | 55,100 |
| 2024/09/18 | 3,390 | 3,395 | 3,310 | 3,315 | -35 | -1% | 35,000 |
| 2024/09/17 | 3,325 | 3,445 | 3,285 | 3,350 | -5 | -0.1% | 52,800 |
| 2024/09/13 | 3,450 | 3,450 | 3,300 | 3,355 | -60 | -1.8% | 57,500 |
| 2024/09/12 | 3,630 | 3,660 | 3,380 | 3,415 | -40 | -1.2% | 141,800 |
| 2024/09/11 | 3,540 | 3,540 | 3,400 | 3,455 | -15 | -0.4% | 70,100 |
| 2024/09/10 | 3,495 | 3,495 | 3,400 | 3,470 | -5 | -0.1% | 24,000 |
151～
200
件表示中 / 5907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 | 284,500円 | +11.7% | +9.2% | 2.11% | 14.74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 | 121,500円 | +1.1% | -27.5% | 4.12% | 12.60倍 | 0.63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 | 105,900円 | +5.5% | -6.0% | 5.19% | 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 |
| 電業社 | 476,000円 | -0.3% | -8.8% | 3.78% | 8.96倍 | 0.71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 |
| 鈴茂器工 | 173,200円 | +14.8% | +5.0% | 2.02% | 14.99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 |
市場注目の銘柄
チャート関連のコラム
