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 |
|---|---|---|---|---|---|---|---|
| 2023/02/07 | 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 |
| 2023/01/24 | 3,535 | 3,715 | 3,535 | 3,665 | +205 | +5.9% | 53,300 |
| 2023/01/23 | 3,435 | 3,465 | 3,405 | 3,460 | +95 | +2.8% | 18,300 |
| 2023/01/20 | 3,305 | 3,380 | 3,290 | 3,365 | +20 | +0.6% | 19,800 |
| 2023/01/19 | 3,430 | 3,430 | 3,330 | 3,345 | -85 | -2.5% | 20,800 |
| 2023/01/18 | 3,315 | 3,430 | 3,300 | 3,430 | +85 | +2.5% | 30,600 |
| 2023/01/17 | 3,255 | 3,350 | 3,250 | 3,345 | +75 | +2.3% | 17,900 |
| 2023/01/16 | 3,345 | 3,345 | 3,265 | 3,270 | -75 | -2.2% | 22,300 |
| 2023/01/13 | 3,310 | 3,375 | 3,300 | 3,345 | +55 | +1.7% | 26,200 |
| 2023/01/12 | 3,350 | 3,390 | 3,285 | 3,290 | -55 | -1.6% | 23,700 |
| 2023/01/11 | 3,265 | 3,385 | 3,265 | 3,345 | +80 | +2.5% | 22,400 |
| 2023/01/10 | 3,305 | 3,345 | 3,265 | 3,265 | -10 | -0.3% | 16,700 |
| 2023/01/06 | 3,240 | 3,290 | 3,200 | 3,275 | +20 | +0.6% | 36,200 |
| 2023/01/05 | 3,320 | 3,375 | 3,255 | 3,255 | +5 | +0.2% | 37,700 |
| 2023/01/04 | 3,395 | 3,395 | 3,250 | 3,250 | -210 | -6.1% | 34,300 |
| 2022/12/30 | 3,590 | 3,605 | 3,460 | 3,460 | -60 | -1.7% | 51,100 |
| 2022/12/29 | 3,405 | 3,520 | 3,360 | 3,520 | +90 | +2.6% | 50,500 |
| 2022/12/28 | 3,490 | 3,505 | 3,415 | 3,430 | -40 | -1.2% | 42,800 |
| 2022/12/27 | 3,465 | 3,490 | 3,405 | 3,470 | +50 | +1.5% | 52,300 |
| 2022/12/26 | 3,410 | 3,475 | 3,405 | 3,420 | -5 | -0.1% | 26,500 |
| 2022/12/23 | 3,535 | 3,575 | 3,425 | 3,425 | -170 | -4.7% | 44,400 |
| 2022/12/22 | 3,650 | 3,690 | 3,595 | 3,595 | +35 | +1% | 58,500 |
| 2022/12/21 | 3,700 | 3,735 | 3,520 | 3,560 | -140 | -3.8% | 58,500 |
| 2022/12/20 | 3,910 | 3,925 | 3,640 | 3,700 | -230 | -5.9% | 116,600 |
| 2022/12/19 | 3,855 | 3,965 | 3,855 | 3,930 | +75 | +1.9% | 68,200 |
| 2022/12/16 | 3,805 | 3,940 | 3,800 | 3,855 | -15 | -0.4% | 72,600 |
| 2022/12/15 | 3,790 | 3,890 | 3,770 | 3,870 | +10 | +0.3% | 64,400 |
| 2022/12/14 | 3,790 | 3,880 | 3,745 | 3,860 | +135 | +3.6% | 72,700 |
| 2022/12/13 | 3,770 | 3,825 | 3,720 | 3,725 | -10 | -0.3% | 73,600 |
| 2022/12/12 | 3,860 | 3,860 | 3,735 | 3,735 | -125 | -3.2% | 106,900 |
| 2022/12/09 | 3,750 | 3,905 | 3,750 | 3,860 | +180 | +4.9% | 99,000 |
| 2022/12/08 | 3,760 | 3,760 | 3,655 | 3,680 | -80 | -2.1% | 29,800 |
| 2022/12/07 | 3,785 | 3,830 | 3,725 | 3,760 | -60 | -1.6% | 28,500 |
| 2022/12/06 | 3,750 | 3,825 | 3,730 | 3,820 | +70 | +1.9% | 27,900 |
| 2022/12/05 | 3,840 | 3,850 | 3,735 | 3,750 | -140 | -3.6% | 25,600 |
| 2022/12/02 | 3,815 | 3,905 | 3,810 | 3,890 | -25 | -0.6% | 34,600 |
| 2022/12/01 | 3,935 | 3,985 | 3,880 | 3,915 | +50 | +1.3% | 33,400 |
| 2022/11/30 | 3,880 | 3,930 | 3,765 | 3,865 | -35 | -0.9% | 45,700 |
| 2022/11/29 | 3,865 | 3,940 | 3,835 | 3,900 | -70 | -1.8% | 44,100 |
| 2022/11/28 | 4,100 | 4,145 | 3,935 | 3,970 | -100 | -2.5% | 108,200 |
| 2022/11/25 | 4,000 | 4,110 | 3,975 | 4,070 | +95 | +2.4% | 107,900 |
551～
600
件表示中 / 5866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 | 243,200円 | +15.8% | +7.3% | 1.85% | 12.77倍 | 1.55倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| トリニ工 | 112,800円 | -3.0% | -23.3% | 4.43% | 10.10倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| テクノスマート | 159,500円 | +12.8% | +17.9% | 5.39% | 8.73倍 | 0.99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 |
| 大豊工業 | 66,200円 | +3.7% | +152.7% | 3.02% | 17.04倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 電業社 | 402,000円 | +18.3% | +34.3% | 4.23% | 7.24倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
