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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 3,015 | 3,015 | 2,921 | 2,925 | -95 | -3.1% | 33,600 |
2025/08/19 | 3,000 | 3,055 | 3,000 | 3,020 | +20 | +0.7% | 36,000 |
2025/08/18 | 3,000 | 3,030 | 2,985 | 3,000 | -5 | -0.2% | 29,600 |
2025/08/15 | 2,988 | 3,030 | 2,975 | 3,005 | +56 | +1.9% | 38,000 |
2025/08/14 | 3,000 | 3,020 | 2,940 | 2,949 | -49 | -1.6% | 31,700 |
2025/08/13 | 2,921 | 3,020 | 2,893 | 2,998 | +92 | +3.2% | 71,800 |
2025/08/12 | 2,856 | 2,927 | 2,852 | 2,906 | +57 | +2% | 83,800 |
2025/08/08 | 2,813 | 2,864 | 2,813 | 2,849 | +36 | +1.3% | 22,600 |
2025/08/07 | 2,801 | 2,837 | 2,801 | 2,813 | +3 | +0.1% | 20,100 |
2025/08/06 | 2,790 | 2,824 | 2,767 | 2,810 | +22 | +0.8% | 20,300 |
2025/08/05 | 2,763 | 2,800 | 2,763 | 2,788 | +22 | +0.8% | 24,400 |
2025/08/04 | 2,739 | 2,769 | 2,732 | 2,766 | -40 | -1.4% | 34,800 |
2025/08/01 | 2,834 | 2,836 | 2,745 | 2,806 | -57 | -2% | 67,000 |
2025/07/31 | 2,850 | 2,876 | 2,848 | 2,863 | +13 | +0.5% | 28,100 |
2025/07/30 | 2,831 | 2,861 | 2,824 | 2,850 | -46 | -1.6% | 37,400 |
2025/07/29 | 2,891 | 2,915 | 2,875 | 2,896 | -11 | -0.4% | 31,400 |
2025/07/28 | 2,925 | 2,930 | 2,883 | 2,907 | -33 | -1.1% | 59,000 |
2025/07/25 | 2,968 | 2,993 | 2,940 | 2,940 | -34 | -1.1% | 36,700 |
2025/07/24 | 2,987 | 3,005 | 2,960 | 2,974 | -8 | -0.3% | 46,100 |
2025/07/23 | 2,938 | 2,987 | 2,901 | 2,982 | +59 | +2% | 58,900 |
2025/07/22 | 2,955 | 2,955 | 2,891 | 2,923 | -33 | -1.1% | 39,400 |
2025/07/18 | 2,984 | 2,984 | 2,909 | 2,956 | -9 | -0.3% | 30,700 |
2025/07/17 | 2,913 | 2,965 | 2,881 | 2,965 | +17 | +0.6% | 42,800 |
2025/07/16 | 2,997 | 3,020 | 2,918 | 2,948 | -17 | -0.6% | 46,600 |
2025/07/15 | 2,903 | 2,970 | 2,888 | 2,965 | +56 | +1.9% | 31,700 |
2025/07/14 | 2,925 | 2,935 | 2,896 | 2,909 | -14 | -0.5% | 24,100 |
2025/07/11 | 2,907 | 2,954 | 2,907 | 2,923 | +27 | +0.9% | 16,800 |
2025/07/10 | 2,905 | 2,910 | 2,858 | 2,896 | -4 | -0.1% | 35,300 |
2025/07/09 | 2,940 | 2,940 | 2,882 | 2,900 | -11 | -0.4% | 28,000 |
2025/07/08 | 2,839 | 2,935 | 2,839 | 2,911 | +66 | +2.3% | 39,100 |
2025/07/07 | 2,900 | 2,913 | 2,845 | 2,845 | -92 | -3.1% | 26,300 |
2025/07/04 | 2,965 | 2,975 | 2,891 | 2,937 | +10 | +0.3% | 31,900 |
2025/07/03 | 2,982 | 2,998 | 2,927 | 2,927 | -19 | -0.6% | 28,800 |
2025/07/02 | 3,010 | 3,010 | 2,902 | 2,946 | -89 | -2.9% | 63,900 |
2025/07/01 | 3,070 | 3,135 | 3,020 | 3,035 | -25 | -0.8% | 45,000 |
2025/06/30 | 3,220 | 3,220 | 3,060 | 3,060 | -20 | -0.6% | 82,000 |
2025/06/27 | 3,040 | 3,160 | 3,040 | 3,080 | +92 | +3.1% | 89,100 |
2025/06/26 | 3,020 | 3,035 | 2,975 | 2,988 | +10 | +0.3% | 55,300 |
2025/06/25 | 2,940 | 3,015 | 2,907 | 2,978 | +39 | +1.3% | 64,200 |
2025/06/24 | 2,908 | 2,939 | 2,885 | 2,939 | +73 | +2.5% | 46,000 |
2025/06/23 | 2,876 | 2,890 | 2,790 | 2,866 | -17 | -0.6% | 59,200 |
2025/06/20 | 2,740 | 2,960 | 2,740 | 2,883 | +153 | +5.6% | 146,800 |
2025/06/19 | 2,770 | 2,777 | 2,713 | 2,730 | -47 | -1.7% | 50,900 |
2025/06/18 | 2,692 | 2,880 | 2,661 | 2,777 | +79 | +2.9% | 73,200 |
2025/06/17 | 2,668 | 2,735 | 2,650 | 2,698 | +51 | +1.9% | 44,000 |
2025/06/16 | 2,615 | 2,661 | 2,612 | 2,647 | +26 | +1% | 33,200 |
2025/06/13 | 2,796 | 2,796 | 2,600 | 2,621 | -130 | -4.7% | 80,800 |
2025/06/12 | 2,753 | 2,780 | 2,706 | 2,751 | -37 | -1.3% | 85,900 |
2025/06/11 | 2,830 | 2,838 | 2,786 | 2,788 | +14 | +0.5% | 54,000 |
2025/06/10 | 2,701 | 2,825 | 2,701 | 2,774 | +89 | +3.3% | 44,400 |
1~
50
件表示中 / 5937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 | 292,500円 | +11.7% | +9.2% | 2.05% | 15.16倍 | 1.87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 | 105,300円 | +5.5% | -6.0% | 5.22% | 10.02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 | 193,700円 | -7.3% | -15.6% | 4.54% | 11.13倍 | 1.13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 | 485,000円 | -0.3% | -8.8% | 3.71% | 9.14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 | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36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