サマンサタバサジャパンリミテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 104 | 105 | 99 | 101 | -2 | -1.9% | 684,900 |
| 2024/02/22 | 133 | 135 | 103 | 103 | -22 | -17.6% | 2,654,900 |
| 2024/02/21 | 125 | 125 | 125 | 125 | +30 | +31.6% | 313,000 |
| 2024/02/20 | 91 | 95 | 91 | 95 | +4 | +4.4% | 146,800 |
| 2024/02/19 | 89 | 91 | 89 | 91 | +2 | +2.2% | 81,900 |
| 2024/02/16 | 88 | 89 | 88 | 89 | +2 | +2.3% | 43,200 |
| 2024/02/15 | 89 | 89 | 87 | 87 | -1 | -1.1% | 119,500 |
| 2024/02/14 | 89 | 89 | 88 | 88 | -1 | -1.1% | 61,500 |
| 2024/02/13 | 89 | 90 | 88 | 89 | +1 | +1.1% | 68,400 |
| 2024/02/09 | 90 | 90 | 88 | 88 | -1 | -1.1% | 49,900 |
| 2024/02/08 | 90 | 90 | 88 | 89 | -1 | -1.1% | 33,100 |
| 2024/02/07 | 88 | 90 | 88 | 90 | +2 | +2.3% | 59,400 |
| 2024/02/06 | 88 | 89 | 88 | 88 | ±0 | ±0% | 21,200 |
| 2024/02/05 | 89 | 89 | 88 | 88 | -1 | -1.1% | 24,700 |
| 2024/02/02 | 89 | 89 | 88 | 89 | ±0 | ±0% | 24,900 |
| 2024/02/01 | 90 | 90 | 88 | 89 | ±0 | ±0% | 90,200 |
| 2024/01/31 | 89 | 90 | 88 | 89 | ±0 | ±0% | 38,200 |
| 2024/01/30 | 89 | 90 | 88 | 89 | ±0 | ±0% | 66,200 |
| 2024/01/29 | 89 | 90 | 89 | 89 | +1 | +1.1% | 61,500 |
| 2024/01/26 | 88 | 89 | 88 | 88 | ±0 | ±0% | 60,800 |
| 2024/01/25 | 89 | 89 | 87 | 88 | -1 | -1.1% | 122,100 |
| 2024/01/24 | 90 | 90 | 87 | 89 | -1 | -1.1% | 215,800 |
| 2024/01/23 | 94 | 96 | 88 | 90 | +1 | +1.1% | 548,000 |
| 2024/01/22 | 89 | 109 | 87 | 89 | +3 | +3.5% | 2,035,800 |
| 2024/01/19 | 86 | 87 | 85 | 86 | +1 | +1.2% | 26,900 |
| 2024/01/18 | 85 | 86 | 84 | 85 | +1 | +1.2% | 37,600 |
| 2024/01/17 | 86 | 87 | 84 | 84 | -2 | -2.3% | 111,100 |
| 2024/01/16 | 88 | 89 | 86 | 86 | -2 | -2.3% | 139,800 |
| 2024/01/15 | 90 | 90 | 88 | 88 | -2 | -2.2% | 137,100 |
| 2024/01/12 | 93 | 93 | 89 | 90 | -3 | -3.2% | 180,900 |
| 2024/01/11 | 94 | 95 | 91 | 93 | +1 | +1.1% | 168,300 |
| 2024/01/10 | 90 | 95 | 90 | 92 | +3 | +3.4% | 157,700 |
| 2024/01/09 | 90 | 91 | 86 | 89 | +2 | +2.3% | 251,300 |
| 2024/01/05 | 86 | 87 | 85 | 87 | +2 | +2.4% | 66,000 |
| 2024/01/04 | 87 | 87 | 85 | 85 | -2 | -2.3% | 67,600 |
| 2023/12/29 | 86 | 88 | 85 | 87 | +2 | +2.4% | 106,600 |
| 2023/12/28 | 80 | 85 | 80 | 85 | +5 | +6.3% | 155,700 |
| 2023/12/27 | 81 | 82 | 80 | 80 | -1 | -1.2% | 280,700 |
| 2023/12/26 | 83 | 84 | 81 | 81 | -3 | -3.6% | 198,000 |
| 2023/12/25 | 84 | 86 | 83 | 84 | -1 | -1.2% | 227,800 |
| 2023/12/22 | 87 | 87 | 82 | 85 | -2 | -2.3% | 236,100 |
| 2023/12/21 | 89 | 89 | 86 | 87 | -2 | -2.2% | 177,900 |
| 2023/12/20 | 90 | 90 | 88 | 89 | -1 | -1.1% | 123,400 |
| 2023/12/19 | 89 | 90 | 88 | 90 | +1 | +1.1% | 85,600 |
| 2023/12/18 | 90 | 92 | 87 | 89 | -2 | -2.2% | 287,300 |
| 2023/12/15 | 92 | 92 | 87 | 91 | -1 | -1.1% | 376,100 |
| 2023/12/14 | 98 | 98 | 92 | 92 | -6 | -6.1% | 328,200 |
| 2023/12/13 | 97 | 100 | 96 | 98 | -6 | -5.8% | 425,000 |
| 2023/12/12 | 104 | 106 | 103 | 104 | +1 | +1% | 64,500 |
| 2023/12/11 | 104 | 105 | 103 | 103 | ±0 | ±0% | 31,100 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「サマンサＪＰ」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 |
|---|---|---|---|---|---|---|---|---|
| サマンサＪＰ | 6,000円 | -11.7% | - | 0.00% | - | -2.57倍 |
|
ＳＰＡで「サマンサタバサ」のバッグ。経営不振続き、親会社コナカが完全子会社化で上場廃止へ |
| Ｂ＆Ｐ | 173,000円 | +7.1% | +8.6% | 2.89% | 11.97倍 | 1.27倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子広告参入 |
| ピープル | 89,400円 | -53.3% | -80.0% | 1.12% | 55.88倍 | 1.63倍 |
|
乳幼児・知育玩具の企画開発。子どもの好奇心追求する新事業を模索。バンダイナムコ系列 |
| セーラー | 13,100円 | +11.9% | - | 0.00% | - | 1.63倍 |
|
万年筆の老舗。事務用品大手プラス傘下。文房具のほかロボット機器（射出成形機用取出機）も |
| 野崎印 | 18,100円 | +3.8% | +1.8% | 2.76% | 6.50倍 | 0.75倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
市場注目の銘柄
チャート関連のコラム
