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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 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 |
151～
200
件表示中 / 5939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 | 291,000円 | +11.7% | +9.2% | 2.06% | 15.08倍 | 1.86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 |
| 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 |
| テクノスマート | 191,700円 | -7.3% | -15.6% | 4.59% | 11.01倍 | 1.12倍 |
|
各種フィルム塗工乾燥機、化工機メーカー。中国、台湾、韓国向け比率高い。国内生産体制堅持 |
| 電業社 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09倍 | 0.72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 |
| ＹＵＳＨＩＮ | 63,000円 | -4.3% | -13.2% | 3.17% | 14.30倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
