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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/14 | 4,300 | 4,370 | 4,300 | 4,360 | +65 | +1.5% | 25,600 |
| 2023/11/13 | 4,410 | 4,485 | 4,290 | 4,295 | -65 | -1.5% | 46,900 |
| 2023/11/10 | 4,360 | 4,370 | 4,260 | 4,360 | -30 | -0.7% | 47,300 |
| 2023/11/09 | 4,345 | 4,435 | 4,330 | 4,390 | +45 | +1% | 30,000 |
| 2023/11/08 | 4,455 | 4,480 | 4,330 | 4,345 | -60 | -1.4% | 51,900 |
| 2023/11/07 | 4,485 | 4,485 | 4,375 | 4,405 | +10 | +0.2% | 51,000 |
| 2023/11/06 | 4,470 | 4,505 | 4,375 | 4,395 | +65 | +1.5% | 90,300 |
| 2023/11/02 | 4,160 | 4,345 | 4,155 | 4,330 | +310 | +7.7% | 101,300 |
| 2023/11/01 | 4,160 | 4,165 | 4,005 | 4,020 | -85 | -2.1% | 58,300 |
| 2023/10/31 | 4,100 | 4,140 | 3,945 | 4,105 | -20 | -0.5% | 85,800 |
| 2023/10/30 | 4,120 | 4,230 | 4,085 | 4,125 | -15 | -0.4% | 72,300 |
| 2023/10/27 | 4,200 | 4,245 | 4,125 | 4,140 | -75 | -1.8% | 116,000 |
| 2023/10/26 | 4,375 | 4,375 | 4,170 | 4,215 | -370 | -8.1% | 276,400 |
| 2023/10/25 | 4,435 | 4,650 | 4,345 | 4,585 | +280 | +6.5% | 161,000 |
| 2023/10/24 | 4,280 | 4,365 | 4,115 | 4,305 | +35 | +0.8% | 58,700 |
| 2023/10/23 | 4,275 | 4,325 | 4,250 | 4,270 | +20 | +0.5% | 68,500 |
| 2023/10/20 | 4,300 | 4,335 | 4,220 | 4,250 | -145 | -3.3% | 79,500 |
401～
450
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
