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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,670 | 4,700 | 4,590 | 4,640 | +40 | +0.9% | 48,900 |
| 2024/04/11 | 4,635 | 4,710 | 4,590 | 4,600 | -50 | -1.1% | 59,700 |
| 2024/04/10 | 4,650 | 4,880 | 4,640 | 4,650 | +40 | +0.9% | 122,700 |
| 2024/04/09 | 4,610 | 4,640 | 4,565 | 4,610 | +35 | +0.8% | 38,300 |
| 2024/04/08 | 4,685 | 4,685 | 4,560 | 4,575 | -20 | -0.4% | 46,000 |
| 2024/04/05 | 4,590 | 4,625 | 4,495 | 4,595 | -65 | -1.4% | 80,600 |
| 2024/04/04 | 4,740 | 4,740 | 4,660 | 4,660 | +20 | +0.4% | 38,100 |
| 2024/04/03 | 4,650 | 4,705 | 4,580 | 4,640 | -115 | -2.4% | 77,900 |
| 2024/04/02 | 4,815 | 4,850 | 4,735 | 4,755 | -50 | -1% | 50,300 |
| 2024/04/01 | 4,960 | 5,010 | 4,800 | 4,805 | -165 | -3.3% | 91,400 |
| 2024/03/29 | 4,940 | 4,980 | 4,885 | 4,970 | +30 | +0.6% | 88,100 |
| 2024/03/28 | 4,940 | 5,040 | 4,915 | 4,940 | ±0 | ±0% | 58,900 |
| 2024/03/27 | 4,975 | 4,980 | 4,905 | 4,940 | -35 | -0.7% | 78,000 |
| 2024/03/26 | 4,960 | 5,040 | 4,920 | 4,975 | -5 | -0.1% | 57,100 |
| 2024/03/25 | 5,020 | 5,180 | 4,960 | 4,980 | ±0 | ±0% | 104,800 |
| 2024/03/22 | 5,070 | 5,130 | 4,975 | 4,980 | -90 | -1.8% | 91,600 |
| 2024/03/21 | 5,220 | 5,230 | 5,060 | 5,070 | +40 | +0.8% | 83,800 |
| 2024/03/19 | 5,200 | 5,230 | 4,995 | 5,030 | -270 | -5.1% | 108,900 |
| 2024/03/18 | 5,310 | 5,370 | 5,150 | 5,300 | +40 | +0.8% | 83,700 |
| 2024/03/15 | 4,970 | 5,300 | 4,935 | 5,260 | +250 | +5% | 112,200 |
| 2024/03/14 | 5,020 | 5,180 | 4,840 | 5,010 | -260 | -4.9% | 223,900 |
| 2024/03/13 | 5,450 | 5,490 | 5,170 | 5,270 | -110 | -2% | 78,500 |
| 2024/03/12 | 5,280 | 5,430 | 5,270 | 5,380 | +50 | +0.9% | 52,100 |
| 2024/03/11 | 5,410 | 5,450 | 5,280 | 5,330 | -340 | -6% | 105,900 |
| 2024/03/08 | 5,610 | 5,880 | 5,610 | 5,670 | +10 | +0.2% | 95,100 |
| 2024/03/07 | 5,760 | 5,980 | 5,630 | 5,660 | -70 | -1.2% | 130,100 |
| 2024/03/06 | 5,550 | 5,740 | 5,530 | 5,730 | +90 | +1.6% | 58,500 |
| 2024/03/05 | 5,600 | 5,690 | 5,450 | 5,640 | +40 | +0.7% | 79,800 |
| 2024/03/04 | 5,700 | 5,800 | 5,600 | 5,600 | +100 | +1.8% | 101,300 |
| 2024/03/01 | 5,460 | 5,570 | 5,430 | 5,500 | +120 | +2.2% | 66,900 |
| 2024/02/29 | 5,260 | 5,410 | 5,240 | 5,380 | -70 | -1.3% | 86,800 |
| 2024/02/28 | 5,460 | 5,640 | 5,410 | 5,450 | -140 | -2.5% | 87,800 |
| 2024/02/27 | 5,800 | 5,800 | 5,560 | 5,590 | -140 | -2.4% | 111,700 |
| 2024/02/26 | 5,490 | 5,780 | 5,420 | 5,730 | +290 | +5.3% | 214,700 |
| 2024/02/22 | 5,230 | 5,440 | 5,190 | 5,440 | +410 | +8.2% | 211,000 |
| 2024/02/21 | 4,940 | 5,120 | 4,920 | 5,030 | +35 | +0.7% | 74,200 |
| 2024/02/20 | 4,995 | 5,040 | 4,935 | 4,995 | -25 | -0.5% | 56,600 |
| 2024/02/19 | 5,150 | 5,180 | 4,985 | 5,020 | -160 | -3.1% | 126,100 |
| 2024/02/16 | 4,920 | 5,190 | 4,895 | 5,180 | +275 | +5.6% | 288,500 |
| 2024/02/15 | 4,850 | 4,965 | 4,805 | 4,905 | +95 | +2% | 105,200 |
| 2024/02/14 | 4,680 | 4,860 | 4,680 | 4,810 | +60 | +1.3% | 62,800 |
| 2024/02/13 | 4,770 | 4,855 | 4,685 | 4,750 | +70 | +1.5% | 79,000 |
| 2024/02/09 | 4,705 | 4,805 | 4,675 | 4,680 | -95 | -2% | 66,800 |
| 2024/02/08 | 4,685 | 4,820 | 4,675 | 4,775 | +65 | +1.4% | 73,600 |
| 2024/02/07 | 4,760 | 4,800 | 4,625 | 4,710 | -65 | -1.4% | 82,500 |
| 2024/02/06 | 4,515 | 4,810 | 4,515 | 4,775 | +220 | +4.8% | 130,500 |
| 2024/02/05 | 4,670 | 4,670 | 4,515 | 4,555 | -70 | -1.5% | 66,900 |
| 2024/02/02 | 4,560 | 4,715 | 4,555 | 4,625 | +105 | +2.3% | 95,900 |
| 2024/02/01 | 4,465 | 4,530 | 4,420 | 4,520 | +35 | +0.8% | 42,800 |
| 2024/01/31 | 4,470 | 4,505 | 4,430 | 4,485 | -65 | -1.4% | 59,500 |
151～
200
件表示中 / 5756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 | 293,900円 | +15.8% | +7.3% | 1.53% | 15.43倍 | 1.92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 |
| 三精テクノ | 125,300円 | +22.4% | +49.8% | 3.99% | 7.10倍 | 0.53倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| ユーシン精機 | 67,200円 | +8.0% | +0.5% | 2.98% | 12.71倍 | 0.67倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
| 井関農 | 97,000円 | +0.1% | -52.2% | 3.09% | - | 0.31倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| ツバキナカシマ | 53,500円 | -6.6% | - | 4.67% | - | 0.33倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
市場注目の銘柄
チャート関連のコラム
