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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,580 | 4,605 | 4,515 | 4,550 | +25 | +0.6% | 36,100 |
| 2024/01/29 | 4,550 | 4,565 | 4,490 | 4,525 | -55 | -1.2% | 65,900 |
| 2024/01/26 | 4,720 | 4,720 | 4,560 | 4,580 | -190 | -4% | 88,100 |
| 2024/01/25 | 4,730 | 4,770 | 4,655 | 4,770 | +40 | +0.8% | 56,900 |
| 2024/01/24 | 4,690 | 4,750 | 4,670 | 4,730 | +40 | +0.9% | 60,900 |
| 2024/01/23 | 4,850 | 4,850 | 4,680 | 4,690 | -130 | -2.7% | 138,400 |
| 2024/01/22 | 4,920 | 4,920 | 4,770 | 4,820 | +70 | +1.5% | 146,100 |
| 2024/01/19 | 4,700 | 4,810 | 4,675 | 4,750 | +155 | +3.4% | 167,600 |
| 2024/01/18 | 4,700 | 4,725 | 4,515 | 4,595 | -140 | -3% | 165,800 |
| 2024/01/17 | 5,070 | 5,070 | 4,725 | 4,735 | +20 | +0.4% | 391,300 |
| 2024/01/16 | 4,505 | 4,720 | 4,440 | 4,715 | +420 | +9.8% | 344,000 |
| 2024/01/15 | 4,240 | 4,300 | 4,190 | 4,295 | +90 | +2.1% | 73,100 |
| 2024/01/12 | 4,200 | 4,255 | 4,165 | 4,205 | ±0 | ±0% | 68,600 |
| 2024/01/11 | 4,250 | 4,250 | 4,135 | 4,205 | -5 | -0.1% | 122,000 |
| 2024/01/10 | 4,270 | 4,310 | 4,210 | 4,210 | -55 | -1.3% | 67,700 |
| 2024/01/09 | 4,195 | 4,300 | 4,190 | 4,265 | +190 | +4.7% | 119,500 |
| 2024/01/05 | 4,145 | 4,150 | 4,065 | 4,075 | -90 | -2.2% | 64,400 |
| 2024/01/04 | 4,055 | 4,175 | 3,990 | 4,165 | -25 | -0.6% | 88,800 |
| 2023/12/29 | 4,200 | 4,230 | 4,135 | 4,190 | -50 | -1.2% | 86,200 |
| 2023/12/28 | 4,205 | 4,240 | 4,125 | 4,240 | +105 | +2.5% | 122,200 |
| 2023/12/27 | 3,915 | 4,145 | 3,915 | 4,135 | +280 | +7.3% | 141,900 |
| 2023/12/26 | 3,830 | 3,905 | 3,820 | 3,855 | +10 | +0.3% | 57,400 |
| 2023/12/25 | 3,870 | 3,925 | 3,835 | 3,845 | -35 | -0.9% | 67,700 |
| 2023/12/22 | 3,890 | 3,970 | 3,865 | 3,880 | -55 | -1.4% | 82,500 |
| 2023/12/21 | 3,900 | 3,950 | 3,885 | 3,935 | -60 | -1.5% | 57,400 |
| 2023/12/20 | 4,070 | 4,085 | 3,975 | 3,995 | -25 | -0.6% | 77,400 |
| 2023/12/19 | 3,890 | 4,030 | 3,870 | 4,020 | +75 | +1.9% | 71,600 |
| 2023/12/18 | 3,890 | 3,955 | 3,835 | 3,945 | +5 | +0.1% | 75,800 |
| 2023/12/15 | 3,920 | 3,980 | 3,895 | 3,940 | -15 | -0.4% | 87,500 |
| 2023/12/14 | 4,110 | 4,160 | 3,930 | 3,955 | -190 | -4.6% | 131,800 |
| 2023/12/13 | 4,050 | 4,180 | 4,015 | 4,145 | +75 | +1.8% | 113,600 |
| 2023/12/12 | 4,280 | 4,390 | 4,030 | 4,070 | -420 | -9.4% | 302,100 |
| 2023/12/11 | 4,500 | 4,575 | 4,420 | 4,490 | +120 | +2.7% | 134,900 |
| 2023/12/08 | 4,400 | 4,475 | 4,350 | 4,370 | -40 | -0.9% | 74,100 |
| 2023/12/07 | 4,520 | 4,525 | 4,410 | 4,410 | -250 | -5.4% | 88,700 |
| 2023/12/06 | 4,550 | 4,705 | 4,550 | 4,660 | +125 | +2.8% | 76,200 |
| 2023/12/05 | 4,795 | 4,800 | 4,535 | 4,535 | -295 | -6.1% | 104,500 |
| 2023/12/04 | 4,735 | 4,865 | 4,640 | 4,830 | +160 | +3.4% | 76,900 |
| 2023/12/01 | 4,680 | 4,700 | 4,595 | 4,670 | -115 | -2.4% | 73,900 |
| 2023/11/30 | 4,780 | 4,880 | 4,755 | 4,785 | -50 | -1% | 62,000 |
| 2023/11/29 | 4,800 | 4,870 | 4,790 | 4,835 | ±0 | ±0% | 28,000 |
| 2023/11/28 | 4,890 | 4,925 | 4,755 | 4,835 | -65 | -1.3% | 57,800 |
| 2023/11/27 | 4,890 | 5,010 | 4,835 | 4,900 | -20 | -0.4% | 67,000 |
| 2023/11/24 | 5,030 | 5,070 | 4,875 | 4,920 | -90 | -1.8% | 104,700 |
| 2023/11/22 | 4,895 | 5,010 | 4,855 | 5,010 | -20 | -0.4% | 104,900 |
| 2023/11/21 | 5,080 | 5,080 | 4,930 | 5,030 | +70 | +1.4% | 115,600 |
| 2023/11/20 | 4,955 | 5,170 | 4,925 | 4,960 | +35 | +0.7% | 190,900 |
| 2023/11/17 | 4,990 | 5,000 | 4,785 | 4,925 | +5 | +0.1% | 216,900 |
| 2023/11/16 | 5,000 | 5,030 | 4,765 | 4,920 | +310 | +6.7% | 336,300 |
| 2023/11/15 | 4,480 | 4,610 | 4,450 | 4,610 | +250 | +5.7% | 112,000 |
201～
250
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 | 296,700円 | +15.8% | +7.3% | 1.52% | 15.58倍 | 1.94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 | 125,100円 | +22.4% | +49.8% | 4.00% | 7.09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 | 67,300円 | +8.0% | +0.5% | 2.97% | 12.73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 | 97,200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 | 52,400円 | -6.6% | - | 4.77% | - | 0.32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
