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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,385 | 4,500 | 4,385 | 4,415 | -65 | -1.5% | 28,400 |
| 2024/07/23 | 4,415 | 4,500 | 4,380 | 4,480 | +110 | +2.5% | 37,200 |
| 2024/07/22 | 4,400 | 4,435 | 4,320 | 4,370 | -45 | -1% | 30,900 |
| 2024/07/19 | 4,420 | 4,485 | 4,390 | 4,415 | -75 | -1.7% | 50,200 |
| 2024/07/18 | 4,545 | 4,630 | 4,480 | 4,490 | -265 | -5.6% | 72,900 |
| 2024/07/17 | 4,960 | 4,960 | 4,745 | 4,755 | -155 | -3.2% | 58,900 |
| 2024/07/16 | 4,895 | 4,915 | 4,825 | 4,910 | +110 | +2.3% | 51,000 |
| 2024/07/12 | 4,705 | 4,840 | 4,685 | 4,800 | ±0 | ±0% | 67,800 |
| 2024/07/11 | 4,970 | 4,980 | 4,705 | 4,800 | -90 | -1.8% | 129,700 |
| 2024/07/10 | 4,435 | 4,890 | 4,405 | 4,890 | +525 | +12% | 252,600 |
| 2024/07/09 | 4,295 | 4,370 | 4,295 | 4,365 | +115 | +2.7% | 53,500 |
| 2024/07/08 | 4,200 | 4,295 | 4,200 | 4,250 | +75 | +1.8% | 53,000 |
| 2024/07/05 | 4,155 | 4,215 | 4,155 | 4,175 | +40 | +1% | 57,800 |
| 2024/07/04 | 4,105 | 4,155 | 4,105 | 4,135 | +40 | +1% | 38,300 |
| 2024/07/03 | 4,090 | 4,115 | 4,075 | 4,095 | +5 | +0.1% | 28,400 |
| 2024/07/02 | 4,180 | 4,180 | 4,055 | 4,090 | -45 | -1.1% | 37,200 |
| 2024/07/01 | 4,145 | 4,150 | 4,110 | 4,135 | +60 | +1.5% | 48,100 |
| 2024/06/28 | 4,020 | 4,130 | 4,020 | 4,075 | +70 | +1.7% | 67,600 |
| 2024/06/27 | 4,045 | 4,070 | 3,980 | 4,005 | -15 | -0.4% | 30,500 |
| 2024/06/26 | 3,990 | 4,045 | 3,980 | 4,020 | +45 | +1.1% | 58,200 |
| 2024/06/25 | 3,900 | 3,975 | 3,870 | 3,975 | +30 | +0.8% | 63,400 |
| 2024/06/24 | 3,885 | 3,950 | 3,860 | 3,945 | +50 | +1.3% | 49,200 |
| 2024/06/21 | 3,885 | 3,915 | 3,855 | 3,895 | -25 | -0.6% | 50,800 |
| 2024/06/20 | 3,860 | 3,935 | 3,850 | 3,920 | +70 | +1.8% | 49,900 |
| 2024/06/19 | 3,905 | 3,935 | 3,850 | 3,850 | -80 | -2% | 43,400 |
| 2024/06/18 | 3,800 | 3,935 | 3,785 | 3,930 | +145 | +3.8% | 78,900 |
| 2024/06/17 | 3,995 | 3,995 | 3,770 | 3,785 | -215 | -5.4% | 125,900 |
| 2024/06/14 | 3,850 | 4,030 | 3,840 | 4,000 | +120 | +3.1% | 80,500 |
| 2024/06/13 | 4,020 | 4,020 | 3,880 | 3,880 | -100 | -2.5% | 69,700 |
| 2024/06/12 | 3,930 | 4,020 | 3,930 | 3,980 | +10 | +0.3% | 66,300 |
| 2024/06/11 | 4,090 | 4,100 | 3,965 | 3,970 | -120 | -2.9% | 115,300 |
| 2024/06/10 | 3,905 | 4,105 | 3,870 | 4,090 | -125 | -3% | 159,900 |
| 2024/06/07 | 4,180 | 4,435 | 4,145 | 4,215 | -20 | -0.5% | 128,800 |
| 2024/06/06 | 4,305 | 4,305 | 4,200 | 4,235 | ±0 | ±0% | 45,000 |
| 2024/06/05 | 4,335 | 4,360 | 4,220 | 4,235 | -140 | -3.2% | 52,800 |
| 2024/06/04 | 4,400 | 4,450 | 4,360 | 4,375 | ±0 | ±0% | 37,700 |
| 2024/06/03 | 4,430 | 4,430 | 4,350 | 4,375 | -40 | -0.9% | 26,800 |
| 2024/05/31 | 4,390 | 4,450 | 4,390 | 4,415 | +30 | +0.7% | 30,300 |
| 2024/05/30 | 4,395 | 4,410 | 4,295 | 4,385 | -75 | -1.7% | 40,900 |
| 2024/05/29 | 4,600 | 4,605 | 4,460 | 4,460 | -140 | -3% | 39,900 |
| 2024/05/28 | 4,550 | 4,600 | 4,520 | 4,600 | +65 | +1.4% | 30,600 |
| 2024/05/27 | 4,560 | 4,590 | 4,510 | 4,535 | +45 | +1% | 13,900 |
| 2024/05/24 | 4,480 | 4,560 | 4,480 | 4,490 | -60 | -1.3% | 25,500 |
| 2024/05/23 | 4,570 | 4,640 | 4,535 | 4,550 | +50 | +1.1% | 29,200 |
| 2024/05/22 | 4,520 | 4,575 | 4,460 | 4,500 | -20 | -0.4% | 28,900 |
| 2024/05/21 | 4,635 | 4,645 | 4,520 | 4,520 | -75 | -1.6% | 30,700 |
| 2024/05/20 | 4,585 | 4,655 | 4,565 | 4,595 | ±0 | ±0% | 29,200 |
| 2024/05/17 | 4,625 | 4,690 | 4,585 | 4,595 | -55 | -1.2% | 30,100 |
| 2024/05/16 | 4,705 | 4,725 | 4,565 | 4,650 | +15 | +0.3% | 31,500 |
| 2024/05/15 | 4,675 | 4,675 | 4,590 | 4,635 | -15 | -0.3% | 24,700 |
201～
250
件表示中 / 5875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 | 249,800円 | +11.7% | +9.2% | 2.40% | 12.95倍 | 1.59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 |
| ジャノメ | 115,100円 | +10.1% | +6.1% | 4.78% | 13.71倍 | 0.60倍 |
|
家庭用ミシン１位。日本、タイ、台湾で生産。卓上ロボット、ダイカスト等産業機器が第２の柱 |
| 電業社 | 435,000円 | -0.3% | -8.8% | 4.14% | 8.19倍 | 0.65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 |
| テクノスマート | 160,100円 | -7.3% | -15.6% | 5.50% | 9.20倍 | 0.94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 |
| トリニ工 | 103,900円 | -3.0% | -23.3% | 4.81% | 9.30倍 | 0.52倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
市場注目の銘柄
チャート関連のコラム
