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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 5,460 | 5,570 | 5,430 | 5,500 | +120 | +2.2% | 66,900 |
| 2024/02/29 | 5,260 | 5,410 | 5,240 | 5,380 | -70 | -1.3% | 86,800 |
| 2024/02/28 | 5,460 | 5,640 | 5,410 | 5,450 | -140 | -2.5% | 87,800 |
| 2024/02/27 | 5,800 | 5,800 | 5,560 | 5,590 | -140 | -2.4% | 111,700 |
| 2024/02/26 | 5,490 | 5,780 | 5,420 | 5,730 | +290 | +5.3% | 214,700 |
| 2024/02/22 | 5,230 | 5,440 | 5,190 | 5,440 | +410 | +8.2% | 211,000 |
| 2024/02/21 | 4,940 | 5,120 | 4,920 | 5,030 | +35 | +0.7% | 74,200 |
| 2024/02/20 | 4,995 | 5,040 | 4,935 | 4,995 | -25 | -0.5% | 56,600 |
| 2024/02/19 | 5,150 | 5,180 | 4,985 | 5,020 | -160 | -3.1% | 126,100 |
| 2024/02/16 | 4,920 | 5,190 | 4,895 | 5,180 | +275 | +5.6% | 288,500 |
| 2024/02/15 | 4,850 | 4,965 | 4,805 | 4,905 | +95 | +2% | 105,200 |
| 2024/02/14 | 4,680 | 4,860 | 4,680 | 4,810 | +60 | +1.3% | 62,800 |
| 2024/02/13 | 4,770 | 4,855 | 4,685 | 4,750 | +70 | +1.5% | 79,000 |
| 2024/02/09 | 4,705 | 4,805 | 4,675 | 4,680 | -95 | -2% | 66,800 |
| 2024/02/08 | 4,685 | 4,820 | 4,675 | 4,775 | +65 | +1.4% | 73,600 |
| 2024/02/07 | 4,760 | 4,800 | 4,625 | 4,710 | -65 | -1.4% | 82,500 |
| 2024/02/06 | 4,515 | 4,810 | 4,515 | 4,775 | +220 | +4.8% | 130,500 |
| 2024/02/05 | 4,670 | 4,670 | 4,515 | 4,555 | -70 | -1.5% | 66,900 |
| 2024/02/02 | 4,560 | 4,715 | 4,555 | 4,625 | +105 | +2.3% | 95,900 |
| 2024/02/01 | 4,465 | 4,530 | 4,420 | 4,520 | +35 | +0.8% | 42,800 |
| 2024/01/31 | 4,470 | 4,505 | 4,430 | 4,485 | -65 | -1.4% | 59,500 |
| 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 |
51～
100
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
