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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 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 |
| 2024/05/14 | 4,770 | 4,770 | 4,590 | 4,650 | -60 | -1.3% | 45,400 |
| 2024/05/13 | 4,525 | 4,710 | 4,510 | 4,710 | +185 | +4.1% | 45,700 |
| 2024/05/10 | 4,530 | 4,565 | 4,500 | 4,525 | -20 | -0.4% | 26,700 |
| 2024/05/09 | 4,570 | 4,610 | 4,510 | 4,545 | -20 | -0.4% | 28,400 |
| 2024/05/08 | 4,535 | 4,620 | 4,495 | 4,565 | +30 | +0.7% | 34,500 |
| 2024/05/07 | 4,575 | 4,590 | 4,525 | 4,535 | +50 | +1.1% | 43,600 |
| 2024/05/02 | 4,500 | 4,520 | 4,425 | 4,485 | ±0 | ±0% | 22,100 |
| 2024/05/01 | 4,480 | 4,520 | 4,420 | 4,485 | +5 | +0.1% | 39,000 |
| 2024/04/30 | 4,485 | 4,550 | 4,445 | 4,480 | +40 | +0.9% | 33,700 |
| 2024/04/26 | 4,445 | 4,470 | 4,345 | 4,440 | +65 | +1.5% | 95,600 |
| 2024/04/25 | 4,405 | 4,465 | 4,355 | 4,375 | -80 | -1.8% | 38,700 |
| 2024/04/24 | 4,340 | 4,500 | 4,320 | 4,455 | +185 | +4.3% | 75,900 |
| 2024/04/23 | 4,400 | 4,400 | 4,250 | 4,270 | +10 | +0.2% | 39,700 |
| 2024/04/22 | 4,245 | 4,275 | 4,175 | 4,260 | +5 | +0.1% | 57,000 |
| 2024/04/19 | 4,460 | 4,460 | 4,225 | 4,255 | -215 | -4.8% | 85,900 |
| 2024/04/18 | 4,300 | 4,505 | 4,290 | 4,470 | +35 | +0.8% | 55,000 |
| 2024/04/17 | 4,470 | 4,535 | 4,435 | 4,435 | ±0 | ±0% | 48,600 |
| 2024/04/16 | 4,575 | 4,575 | 4,430 | 4,435 | -195 | -4.2% | 61,000 |
| 2024/04/15 | 4,570 | 4,630 | 4,530 | 4,630 | -10 | -0.2% | 46,900 |
| 2024/04/12 | 4,670 | 4,700 | 4,590 | 4,640 | +40 | +0.9% | 48,900 |
| 2024/04/11 | 4,635 | 4,710 | 4,590 | 4,600 | -50 | -1.1% | 59,700 |
| 2024/04/10 | 4,650 | 4,880 | 4,640 | 4,650 | +40 | +0.9% | 122,700 |
| 2024/04/09 | 4,610 | 4,640 | 4,565 | 4,610 | +35 | +0.8% | 38,300 |
| 2024/04/08 | 4,685 | 4,685 | 4,560 | 4,575 | -20 | -0.4% | 46,000 |
| 2024/04/05 | 4,590 | 4,625 | 4,495 | 4,595 | -65 | -1.4% | 80,600 |
| 2024/04/04 | 4,740 | 4,740 | 4,660 | 4,660 | +20 | +0.4% | 38,100 |
| 2024/04/03 | 4,650 | 4,705 | 4,580 | 4,640 | -115 | -2.4% | 77,900 |
| 2024/04/02 | 4,815 | 4,850 | 4,735 | 4,755 | -50 | -1% | 50,300 |
| 2024/04/01 | 4,960 | 5,010 | 4,800 | 4,805 | -165 | -3.3% | 91,400 |
| 2024/03/29 | 4,940 | 4,980 | 4,885 | 4,970 | +30 | +0.6% | 88,100 |
| 2024/03/28 | 4,940 | 5,040 | 4,915 | 4,940 | ±0 | ±0% | 58,900 |
| 2024/03/27 | 4,975 | 4,980 | 4,905 | 4,940 | -35 | -0.7% | 78,000 |
| 2024/03/26 | 4,960 | 5,040 | 4,920 | 4,975 | -5 | -0.1% | 57,100 |
| 2024/03/25 | 5,020 | 5,180 | 4,960 | 4,980 | ±0 | ±0% | 104,800 |
| 2024/03/22 | 5,070 | 5,130 | 4,975 | 4,980 | -90 | -1.8% | 91,600 |
| 2024/03/21 | 5,220 | 5,230 | 5,060 | 5,070 | +40 | +0.8% | 83,800 |
| 2024/03/19 | 5,200 | 5,230 | 4,995 | 5,030 | -270 | -5.1% | 108,900 |
| 2024/03/18 | 5,310 | 5,370 | 5,150 | 5,300 | +40 | +0.8% | 83,700 |
| 2024/03/15 | 4,970 | 5,300 | 4,935 | 5,260 | +250 | +5% | 112,200 |
| 2024/03/14 | 5,020 | 5,180 | 4,840 | 5,010 | -260 | -4.9% | 223,900 |
| 2024/03/13 | 5,450 | 5,490 | 5,170 | 5,270 | -110 | -2% | 78,500 |
| 2024/03/12 | 5,280 | 5,430 | 5,270 | 5,380 | +50 | +0.9% | 52,100 |
| 2024/03/11 | 5,410 | 5,450 | 5,280 | 5,330 | -340 | -6% | 105,900 |
| 2024/03/08 | 5,610 | 5,880 | 5,610 | 5,670 | +10 | +0.2% | 95,100 |
| 2024/03/07 | 5,760 | 5,980 | 5,630 | 5,660 | -70 | -1.2% | 130,100 |
| 2024/03/06 | 5,550 | 5,740 | 5,530 | 5,730 | +90 | +1.6% | 58,500 |
| 2024/03/05 | 5,600 | 5,690 | 5,450 | 5,640 | +40 | +0.7% | 79,800 |
| 2024/03/04 | 5,700 | 5,800 | 5,600 | 5,600 | +100 | +1.8% | 101,300 |
1～
50
件表示中 / 5627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 | 465,000円 | +8.6% | +4.3% | 0.97% | 27.26倍 | 3.24倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
| ソディック | 71,900円 | +7.5% | - | 4.03% | 52.10倍 | 0.47倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 金銭機 | 126,400円 | +11.0% | -7.5% | 2.22% | 13.09倍 | 1.19倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| ＧＣジョイコＨ | 235,400円 | -0.8% | -7.2% | 2.55% | 4.60倍 | 0.63倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日阪製 | 102,600円 | +8.3% | -20.6% | 4.09% | 18.10倍 | 0.48倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
