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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 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 |
601～
650
件表示中 / 5938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 | 290,900円 | +11.7% | +9.2% | 2.06% | 15.07倍 | 1.86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 | 106,100円 | +5.5% | -6.0% | 5.18% | 10.09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 | 194,000円 | -7.3% | -15.6% | 4.54% | 11.15倍 | 1.14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 | 63,300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
