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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/11/24 | 3,900 | 4,015 | 3,895 | 3,975 | +120 | +3.1% | 124,400 |
| 2022/11/22 | 3,710 | 3,890 | 3,710 | 3,855 | +145 | +3.9% | 157,600 |
| 2022/11/21 | 3,505 | 3,730 | 3,505 | 3,710 | +225 | +6.5% | 119,100 |
| 2022/11/18 | 3,480 | 3,555 | 3,460 | 3,485 | +55 | +1.6% | 71,600 |
| 2022/11/17 | 3,515 | 3,515 | 3,405 | 3,430 | -85 | -2.4% | 33,400 |
| 2022/11/16 | 3,475 | 3,515 | 3,410 | 3,515 | +40 | +1.2% | 56,000 |
| 2022/11/15 | 3,330 | 3,495 | 3,300 | 3,475 | +185 | +5.6% | 54,500 |
| 2022/11/14 | 3,420 | 3,430 | 3,290 | 3,290 | -120 | -3.5% | 33,900 |
| 2022/11/11 | 3,385 | 3,430 | 3,365 | 3,410 | +120 | +3.6% | 49,700 |
| 2022/11/10 | 3,330 | 3,330 | 3,275 | 3,290 | -45 | -1.3% | 12,500 |
601～
650
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
