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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 5,140 | 5,180 | 4,890 | 5,050 | -330 | -6.1% | 248,200 |
| 2023/04/05 | 5,390 | 5,540 | 5,320 | 5,380 | -200 | -3.6% | 195,900 |
| 2023/04/04 | 5,730 | 5,730 | 5,470 | 5,580 | +70 | +1.3% | 338,100 |
| 2023/04/03 | 5,680 | 5,850 | 5,360 | 5,510 | +430 | +8.5% | 480,000 |
| 2023/03/31 | 4,965 | 5,190 | 4,875 | 5,080 | +115 | +2.3% | 251,100 |
| 2023/03/30 | 4,415 | 4,975 | 4,350 | 4,965 | +690 | +16.1% | 359,300 |
| 2023/03/29 | 4,170 | 4,275 | 4,145 | 4,275 | +75 | +1.8% | 51,200 |
| 2023/03/28 | 4,315 | 4,315 | 4,185 | 4,200 | -110 | -2.6% | 61,100 |
| 2023/03/27 | 4,415 | 4,420 | 4,310 | 4,310 | -105 | -2.4% | 63,200 |
| 2023/03/24 | 4,500 | 4,545 | 4,365 | 4,415 | +25 | +0.6% | 118,500 |
| 2023/03/23 | 4,245 | 4,460 | 4,245 | 4,390 | +85 | +2% | 108,700 |
| 2023/03/22 | 4,165 | 4,380 | 4,120 | 4,305 | +280 | +7% | 112,600 |
| 2023/03/20 | 4,220 | 4,230 | 4,005 | 4,025 | -205 | -4.8% | 74,500 |
| 2023/03/17 | 4,085 | 4,230 | 3,990 | 4,230 | +260 | +6.5% | 121,000 |
| 2023/03/16 | 3,950 | 4,140 | 3,895 | 3,970 | -50 | -1.2% | 144,000 |
| 2023/03/15 | 3,780 | 4,100 | 3,740 | 4,020 | +430 | +12% | 260,700 |
| 2023/03/14 | 3,700 | 3,850 | 3,575 | 3,590 | -95 | -2.6% | 147,400 |
| 2023/03/13 | 3,440 | 3,685 | 3,400 | 3,685 | +180 | +5.1% | 96,800 |
| 2023/03/10 | 3,520 | 3,530 | 3,450 | 3,505 | -75 | -2.1% | 78,900 |
| 2023/03/09 | 3,595 | 3,640 | 3,570 | 3,580 | -10 | -0.3% | 29,200 |
| 2023/03/08 | 3,565 | 3,610 | 3,535 | 3,590 | -30 | -0.8% | 37,200 |
| 2023/03/07 | 3,665 | 3,665 | 3,605 | 3,620 | -45 | -1.2% | 29,100 |
| 2023/03/06 | 3,610 | 3,685 | 3,585 | 3,665 | +125 | +3.5% | 39,100 |
| 2023/03/03 | 3,545 | 3,585 | 3,520 | 3,540 | -5 | -0.1% | 28,800 |
| 2023/03/02 | 3,580 | 3,580 | 3,530 | 3,545 | -35 | -1% | 16,500 |
| 2023/03/01 | 3,450 | 3,585 | 3,450 | 3,580 | +120 | +3.5% | 33,800 |
| 2023/02/28 | 3,390 | 3,460 | 3,390 | 3,460 | +70 | +2.1% | 16,200 |
| 2023/02/27 | 3,395 | 3,420 | 3,375 | 3,390 | -45 | -1.3% | 13,200 |
| 2023/02/24 | 3,435 | 3,515 | 3,385 | 3,435 | +30 | +0.9% | 28,300 |
| 2023/02/22 | 3,375 | 3,430 | 3,345 | 3,405 | -40 | -1.2% | 38,900 |
| 2023/02/21 | 3,500 | 3,500 | 3,420 | 3,445 | -40 | -1.1% | 17,300 |
| 2023/02/20 | 3,480 | 3,515 | 3,460 | 3,485 | -5 | -0.1% | 13,100 |
| 2023/02/17 | 3,530 | 3,555 | 3,485 | 3,490 | -90 | -2.5% | 19,800 |
| 2023/02/16 | 3,575 | 3,620 | 3,575 | 3,580 | +5 | +0.1% | 12,900 |
| 2023/02/15 | 3,630 | 3,665 | 3,550 | 3,575 | -75 | -2.1% | 15,700 |
| 2023/02/14 | 3,645 | 3,675 | 3,630 | 3,650 | +5 | +0.1% | 15,700 |
| 2023/02/13 | 3,680 | 3,690 | 3,610 | 3,645 | -80 | -2.1% | 23,200 |
| 2023/02/10 | 3,630 | 3,760 | 3,630 | 3,725 | +30 | +0.8% | 16,000 |
| 2023/02/09 | 3,650 | 3,740 | 3,620 | 3,695 | -5 | -0.1% | 18,700 |
| 2023/02/08 | 3,640 | 3,700 | 3,640 | 3,700 | ±0 | ±0% | 13,400 |
| 2023/02/07 | 3,645 | 3,725 | 3,640 | 3,700 | +85 | +2.4% | 23,700 |
| 2023/02/06 | 3,685 | 3,710 | 3,580 | 3,615 | -65 | -1.8% | 25,500 |
| 2023/02/03 | 3,745 | 3,745 | 3,660 | 3,680 | -45 | -1.2% | 32,900 |
| 2023/02/02 | 3,645 | 3,730 | 3,600 | 3,725 | +130 | +3.6% | 35,600 |
| 2023/02/01 | 3,550 | 3,645 | 3,550 | 3,595 | +20 | +0.6% | 16,900 |
| 2023/01/31 | 3,555 | 3,630 | 3,550 | 3,575 | -30 | -0.8% | 14,200 |
| 2023/01/30 | 3,550 | 3,605 | 3,535 | 3,605 | +30 | +0.8% | 20,500 |
| 2023/01/27 | 3,660 | 3,660 | 3,550 | 3,575 | -45 | -1.2% | 23,900 |
| 2023/01/26 | 3,780 | 3,800 | 3,620 | 3,620 | -90 | -2.4% | 32,400 |
| 2023/01/25 | 3,640 | 3,720 | 3,615 | 3,710 | +45 | +1.2% | 33,600 |
551～
600
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
