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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 6,390 | 6,760 | 6,390 | 6,740 | +300 | +4.7% | 136,000 |
| 2023/06/19 | 6,470 | 6,580 | 6,340 | 6,440 | -110 | -1.7% | 101,100 |
| 2023/06/16 | 6,520 | 6,550 | 6,330 | 6,550 | +110 | +1.7% | 135,400 |
| 2023/06/15 | 6,280 | 6,790 | 6,260 | 6,440 | +100 | +1.6% | 266,300 |
| 2023/06/14 | 6,810 | 6,810 | 6,290 | 6,340 | -240 | -3.6% | 209,900 |
| 2023/06/13 | 6,450 | 6,930 | 6,360 | 6,580 | +390 | +6.3% | 434,100 |
| 2023/06/12 | 5,650 | 6,190 | 5,410 | 6,190 | +640 | +11.5% | 500,200 |
| 2023/06/09 | 5,460 | 5,600 | 5,360 | 5,550 | +160 | +3% | 155,500 |
| 2023/06/08 | 5,510 | 5,590 | 5,330 | 5,390 | -160 | -2.9% | 82,700 |
| 2023/06/07 | 5,560 | 5,790 | 5,530 | 5,550 | +60 | +1.1% | 138,800 |
| 2023/06/06 | 5,460 | 5,540 | 5,410 | 5,490 | -60 | -1.1% | 100,300 |
| 2023/06/05 | 5,630 | 5,630 | 5,450 | 5,550 | -20 | -0.4% | 84,200 |
| 2023/06/02 | 5,720 | 5,720 | 5,560 | 5,570 | -90 | -1.6% | 65,000 |
| 2023/06/01 | 5,560 | 5,700 | 5,480 | 5,660 | +50 | +0.9% | 80,200 |
| 2023/05/31 | 5,850 | 5,880 | 5,610 | 5,610 | -310 | -5.2% | 117,500 |
| 2023/05/30 | 5,830 | 5,970 | 5,750 | 5,920 | +140 | +2.4% | 103,000 |
| 2023/05/29 | 6,060 | 6,140 | 5,760 | 5,780 | -80 | -1.4% | 213,900 |
| 2023/05/26 | 5,760 | 6,020 | 5,680 | 5,860 | +250 | +4.5% | 246,400 |
| 2023/05/25 | 5,500 | 5,750 | 5,500 | 5,610 | +80 | +1.4% | 143,300 |
| 2023/05/24 | 5,380 | 5,570 | 5,350 | 5,530 | +50 | +0.9% | 71,700 |
| 2023/05/23 | 5,620 | 5,630 | 5,420 | 5,480 | -100 | -1.8% | 109,900 |
| 2023/05/22 | 5,430 | 5,580 | 5,290 | 5,580 | +70 | +1.3% | 127,800 |
| 2023/05/19 | 5,380 | 5,600 | 5,360 | 5,510 | +230 | +4.4% | 257,900 |
| 2023/05/18 | 5,350 | 5,360 | 5,190 | 5,280 | -10 | -0.2% | 119,400 |
| 2023/05/17 | 5,360 | 5,460 | 5,270 | 5,290 | -70 | -1.3% | 82,600 |
| 2023/05/16 | 5,220 | 5,450 | 5,210 | 5,360 | +170 | +3.3% | 93,200 |
| 2023/05/15 | 5,250 | 5,250 | 5,140 | 5,190 | -20 | -0.4% | 58,700 |
| 2023/05/12 | 5,140 | 5,250 | 5,070 | 5,210 | -30 | -0.6% | 90,100 |
| 2023/05/11 | 5,090 | 5,340 | 5,090 | 5,240 | +170 | +3.4% | 175,800 |
| 2023/05/10 | 4,950 | 5,120 | 4,910 | 5,070 | +30 | +0.6% | 78,700 |
| 2023/05/09 | 4,870 | 5,050 | 4,870 | 5,040 | +170 | +3.5% | 78,000 |
| 2023/05/08 | 4,800 | 4,870 | 4,710 | 4,870 | +70 | +1.5% | 73,000 |
| 2023/05/02 | 4,785 | 4,915 | 4,775 | 4,800 | ±0 | ±0% | 93,800 |
| 2023/05/01 | 4,730 | 4,840 | 4,710 | 4,800 | ±0 | ±0% | 83,700 |
| 2023/04/28 | 4,800 | 4,840 | 4,685 | 4,800 | +40 | +0.8% | 144,200 |
| 2023/04/27 | 5,010 | 5,160 | 4,635 | 4,760 | -235 | -4.7% | 363,700 |
| 2023/04/26 | 5,060 | 5,090 | 4,985 | 4,995 | -195 | -3.8% | 113,900 |
| 2023/04/25 | 5,290 | 5,370 | 5,140 | 5,190 | -90 | -1.7% | 215,400 |
| 2023/04/24 | 4,975 | 5,300 | 4,940 | 5,280 | +260 | +5.2% | 191,300 |
| 2023/04/21 | 4,805 | 5,230 | 4,800 | 5,020 | +155 | +3.2% | 238,300 |
| 2023/04/20 | 4,760 | 4,940 | 4,725 | 4,865 | +65 | +1.4% | 101,300 |
| 2023/04/19 | 4,950 | 5,010 | 4,775 | 4,800 | -135 | -2.7% | 142,500 |
| 2023/04/18 | 4,740 | 4,940 | 4,720 | 4,935 | +265 | +5.7% | 203,900 |
| 2023/04/17 | 4,665 | 4,670 | 4,540 | 4,670 | ±0 | ±0% | 125,600 |
| 2023/04/14 | 4,800 | 4,820 | 4,650 | 4,670 | -75 | -1.6% | 78,600 |
| 2023/04/13 | 4,790 | 4,805 | 4,690 | 4,745 | -115 | -2.4% | 100,000 |
| 2023/04/12 | 4,900 | 4,900 | 4,760 | 4,860 | -140 | -2.8% | 111,000 |
| 2023/04/11 | 5,100 | 5,130 | 4,965 | 5,000 | +40 | +0.8% | 117,100 |
| 2023/04/10 | 4,990 | 4,990 | 4,770 | 4,960 | +5 | +0.1% | 133,400 |
| 2023/04/07 | 5,020 | 5,080 | 4,900 | 4,955 | -95 | -1.9% | 149,200 |
501～
550
件表示中 / 5906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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04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 |
| 鈴茂器工 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
