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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 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 |
| 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 |
551～
600
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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22倍 | 1.88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 | 106,200円 | +5.5% | -6.0% | 5.18% | 10.11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 | 194,200円 | -7.3% | -15.6% | 4.53% | 11.16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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09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 | 63,400円 | -4.3% | -13.2% | 3.15% | 14.38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
