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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 3,270 | 3,335 | 3,260 | 3,335 | +50 | +1.5% | 37,100 |
| 2022/11/08 | 3,300 | 3,320 | 3,260 | 3,285 | +15 | +0.5% | 28,100 |
| 2022/11/07 | 3,145 | 3,280 | 3,145 | 3,270 | +130 | +4.1% | 28,700 |
| 2022/11/04 | 3,140 | 3,190 | 3,130 | 3,140 | -40 | -1.3% | 16,500 |
| 2022/11/02 | 3,275 | 3,275 | 3,180 | 3,180 | -70 | -2.2% | 19,000 |
| 2022/11/01 | 3,270 | 3,280 | 3,240 | 3,250 | -10 | -0.3% | 9,900 |
| 2022/10/31 | 3,265 | 3,285 | 3,230 | 3,260 | +50 | +1.6% | 18,800 |
| 2022/10/28 | 3,185 | 3,230 | 3,155 | 3,210 | +20 | +0.6% | 50,300 |
| 2022/10/27 | 3,170 | 3,245 | 3,160 | 3,190 | ±0 | ±0% | 29,700 |
| 2022/10/26 | 3,200 | 3,210 | 3,165 | 3,190 | +35 | +1.1% | 25,500 |
| 2022/10/25 | 3,120 | 3,175 | 3,115 | 3,155 | +55 | +1.8% | 24,200 |
| 2022/10/24 | 3,095 | 3,150 | 3,055 | 3,100 | +101 | +3.4% | 35,700 |
| 2022/10/21 | 2,941 | 3,025 | 2,941 | 2,999 | +58 | +2% | 19,300 |
| 2022/10/20 | 2,993 | 3,010 | 2,936 | 2,941 | -69 | -2.3% | 23,600 |
| 2022/10/19 | 3,040 | 3,060 | 3,000 | 3,010 | -35 | -1.1% | 15,500 |
| 2022/10/18 | 3,030 | 3,070 | 3,005 | 3,045 | +35 | +1.2% | 16,200 |
| 2022/10/17 | 2,940 | 3,010 | 2,940 | 3,010 | +20 | +0.7% | 18,000 |
| 2022/10/14 | 3,000 | 3,010 | 2,945 | 2,990 | +87 | +3% | 21,000 |
651～
700
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 | 289,300円 | +11.7% | +9.2% | 2.07% | 14.99倍 | 1.85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 | 105,800円 | +5.5% | -6.0% | 5.20% | 10.06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 | 192,500円 | -7.3% | -15.6% | 4.57% | 11.06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 | 483,500円 | -0.3% | -8.8% | 3.72% | 9.11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
