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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/13 | 2,932 | 2,957 | 2,890 | 2,903 | -34 | -1.2% | 14,700 |
| 2022/10/12 | 2,990 | 3,010 | 2,932 | 2,937 | -83 | -2.7% | 34,400 |
| 2022/10/11 | 3,020 | 3,055 | 2,980 | 3,020 | -115 | -3.7% | 27,900 |
| 2022/10/07 | 3,135 | 3,170 | 3,085 | 3,135 | +15 | +0.5% | 23,100 |
| 2022/10/06 | 3,070 | 3,160 | 3,035 | 3,120 | +20 | +0.6% | 19,800 |
| 2022/10/05 | 3,150 | 3,200 | 3,075 | 3,100 | +5 | +0.2% | 30,000 |
| 2022/10/04 | 3,045 | 3,100 | 3,010 | 3,095 | +201 | +6.9% | 59,600 |
| 2022/10/03 | 2,780 | 2,899 | 2,740 | 2,894 | +64 | +2.3% | 36,300 |
| 2022/09/30 | 2,911 | 2,912 | 2,808 | 2,830 | -120 | -4.1% | 39,900 |
| 2022/09/29 | 3,050 | 3,050 | 2,932 | 2,950 | -43 | -1.4% | 37,300 |
| 2022/09/28 | 3,065 | 3,065 | 2,937 | 2,993 | -17 | -0.6% | 52,400 |
| 2022/09/27 | 3,195 | 3,220 | 3,010 | 3,010 | -45 | -1.5% | 46,000 |
| 2022/09/26 | 3,085 | 3,135 | 3,040 | 3,055 | -40 | -1.3% | 45,600 |
| 2022/09/22 | 3,100 | 3,135 | 3,055 | 3,095 | -75 | -2.4% | 27,300 |
| 2022/09/21 | 3,205 | 3,230 | 3,165 | 3,170 | -105 | -3.2% | 21,100 |
| 2022/09/20 | 3,215 | 3,300 | 3,215 | 3,275 | +65 | +2% | 45,500 |
| 2022/09/16 | 3,300 | 3,305 | 3,210 | 3,210 | -120 | -3.6% | 48,900 |
| 2022/09/15 | 3,415 | 3,455 | 3,325 | 3,330 | -55 | -1.6% | 47,600 |
| 2022/09/14 | 3,305 | 3,435 | 3,305 | 3,385 | -80 | -2.3% | 69,400 |
| 2022/09/13 | 3,410 | 3,500 | 3,390 | 3,465 | +115 | +3.4% | 118,200 |
| 2022/09/12 | 3,300 | 3,435 | 3,300 | 3,350 | +100 | +3.1% | 103,600 |
| 2022/09/09 | 3,225 | 3,275 | 3,150 | 3,250 | +85 | +2.7% | 171,900 |
| 2022/09/08 | 3,175 | 3,225 | 3,140 | 3,165 | +5 | +0.2% | 73,300 |
| 2022/09/07 | 3,155 | 3,180 | 3,120 | 3,160 | -10 | -0.3% | 32,700 |
| 2022/09/06 | 3,160 | 3,200 | 3,145 | 3,170 | +50 | +1.6% | 34,700 |
| 2022/09/05 | 3,040 | 3,135 | 3,035 | 3,120 | +80 | +2.6% | 20,500 |
| 2022/09/02 | 3,110 | 3,110 | 3,020 | 3,040 | -70 | -2.3% | 22,300 |
| 2022/09/01 | 3,105 | 3,130 | 3,090 | 3,110 | -25 | -0.8% | 19,700 |
| 2022/08/31 | 3,130 | 3,140 | 3,100 | 3,135 | +5 | +0.2% | 14,900 |
| 2022/08/30 | 3,085 | 3,140 | 3,075 | 3,130 | +65 | +2.1% | 17,800 |
| 2022/08/29 | 3,010 | 3,100 | 3,005 | 3,065 | -85 | -2.7% | 29,600 |
| 2022/08/26 | 3,100 | 3,165 | 3,065 | 3,150 | +65 | +2.1% | 31,500 |
651～
700
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
