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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 2022/08/25 | 3,175 | 3,175 | 3,055 | 3,085 | -35 | -1.1% | 36,400 |
| 2022/08/24 | 3,170 | 3,280 | 3,115 | 3,120 | +90 | +3% | 140,400 |
| 2022/08/23 | 3,000 | 3,040 | 2,997 | 3,030 | -5 | -0.2% | 14,000 |
| 2022/08/22 | 2,995 | 3,065 | 2,995 | 3,035 | -10 | -0.3% | 19,900 |
| 2022/08/19 | 3,020 | 3,070 | 3,020 | 3,045 | +30 | +1% | 38,100 |
| 2022/08/18 | 2,962 | 3,020 | 2,934 | 3,015 | +32 | +1.1% | 27,400 |
| 2022/08/17 | 3,025 | 3,025 | 2,963 | 2,983 | -32 | -1.1% | 29,200 |
| 2022/08/16 | 2,992 | 3,020 | 2,978 | 3,015 | +23 | +0.8% | 35,100 |
| 2022/08/15 | 2,947 | 3,005 | 2,947 | 2,992 | +55 | +1.9% | 34,600 |
| 2022/08/12 | 2,882 | 2,937 | 2,882 | 2,937 | +73 | +2.5% | 55,000 |
| 2022/08/10 | 2,866 | 2,866 | 2,813 | 2,864 | -18 | -0.6% | 17,800 |
| 2022/08/09 | 2,900 | 2,900 | 2,855 | 2,882 | -31 | -1.1% | 16,400 |
| 2022/08/08 | 2,884 | 2,913 | 2,856 | 2,913 | +43 | +1.5% | 25,800 |
| 2022/08/05 | 2,829 | 2,881 | 2,808 | 2,870 | +39 | +1.4% | 26,100 |
| 2022/08/04 | 2,840 | 2,873 | 2,825 | 2,831 | +4 | +0.1% | 27,900 |
| 2022/08/03 | 2,810 | 2,832 | 2,787 | 2,827 | +10 | +0.4% | 20,100 |
| 2022/08/02 | 2,844 | 2,844 | 2,795 | 2,817 | -28 | -1% | 16,800 |
| 2022/08/01 | 2,810 | 2,845 | 2,775 | 2,845 | +35 | +1.2% | 24,600 |
701～
750
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
