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 |
|---|---|---|---|---|---|---|---|
| 2026/03/23 | 7,390 | 7,560 | 7,150 | 7,200 | -490 | -6.4% | 210,300 |
| 2026/03/19 | 7,520 | 8,000 | 7,360 | 7,690 | +150 | +2% | 327,000 |
| 2026/03/18 | 7,360 | 7,710 | 7,250 | 7,540 | +330 | +4.6% | 228,600 |
| 2026/03/17 | 8,020 | 8,190 | 7,040 | 7,210 | -670 | -8.5% | 480,700 |
| 2026/03/16 | 7,380 | 7,880 | 7,380 | 7,880 | +1,000 | +14.5% | 633,400 |
| 2026/03/13 | 6,580 | 6,880 | 6,580 | 6,880 | +1,000 | +17% | 139,400 |
| 2026/03/12 | 6,060 | 6,090 | 5,810 | 5,880 | -320 | -5.2% | 127,600 |
| 2026/03/11 | 5,970 | 6,320 | 5,900 | 6,200 | +330 | +5.6% | 101,300 |
| 2026/03/10 | 5,740 | 5,930 | 5,670 | 5,870 | +390 | +7.1% | 78,300 |
| 2026/03/09 | 5,670 | 5,690 | 5,290 | 5,480 | -690 | -11.2% | 104,800 |
| 2026/03/06 | 6,010 | 6,170 | 5,890 | 6,170 | -20 | -0.3% | 69,100 |
| 2026/03/05 | 6,000 | 6,350 | 5,930 | 6,190 | +490 | +8.6% | 124,900 |
| 2026/03/04 | 5,900 | 6,060 | 5,560 | 5,700 | -450 | -7.3% | 128,000 |
| 2026/03/03 | 6,400 | 6,650 | 6,150 | 6,150 | -380 | -5.8% | 132,700 |
| 2026/03/02 | 6,040 | 6,540 | 6,020 | 6,530 | +220 | +3.5% | 91,700 |
| 2026/02/27 | 6,130 | 6,310 | 6,080 | 6,310 | -60 | -0.9% | 44,000 |
| 2026/02/26 | 6,430 | 6,430 | 6,170 | 6,370 | +140 | +2.2% | 61,100 |
| 2026/02/25 | 6,390 | 6,550 | 6,230 | 6,230 | -90 | -1.4% | 84,500 |
| 2026/02/24 | 6,390 | 6,600 | 6,120 | 6,320 | +10 | +0.2% | 84,800 |
| 2026/02/20 | 6,100 | 6,330 | 6,060 | 6,310 | +150 | +2.4% | 67,400 |
| 2026/02/19 | 6,200 | 6,270 | 6,090 | 6,160 | +10 | +0.2% | 80,900 |
| 2026/02/18 | 6,030 | 6,250 | 5,960 | 6,150 | +180 | +3% | 81,500 |
| 2026/02/17 | 5,960 | 6,230 | 5,820 | 5,970 | +20 | +0.3% | 91,700 |
| 2026/02/16 | 5,850 | 6,050 | 5,820 | 5,950 | +130 | +2.2% | 75,500 |
| 2026/02/13 | 5,730 | 5,890 | 5,700 | 5,820 | +60 | +1% | 59,700 |
| 2026/02/12 | 5,630 | 5,860 | 5,600 | 5,760 | +230 | +4.2% | 77,000 |
| 2026/02/10 | 5,400 | 5,590 | 5,380 | 5,530 | +180 | +3.4% | 62,800 |
| 2026/02/09 | 5,300 | 5,430 | 5,260 | 5,350 | +200 | +3.9% | 87,200 |
| 2026/02/06 | 4,895 | 5,150 | 4,815 | 5,150 | +195 | +3.9% | 59,900 |
| 2026/02/05 | 4,840 | 5,180 | 4,800 | 4,955 | +115 | +2.4% | 90,600 |
| 2026/02/04 | 4,845 | 4,890 | 4,750 | 4,840 | -5 | -0.1% | 33,300 |
| 2026/02/03 | 4,745 | 4,895 | 4,685 | 4,845 | +240 | +5.2% | 49,800 |
| 2026/02/02 | 4,725 | 4,885 | 4,580 | 4,605 | -160 | -3.4% | 73,600 |
| 2026/01/30 | 4,740 | 4,800 | 4,635 | 4,765 | +25 | +0.5% | 69,500 |
| 2026/01/29 | 4,990 | 4,990 | 4,710 | 4,740 | -120 | -2.5% | 41,600 |
| 2026/01/28 | 4,885 | 4,885 | 4,715 | 4,860 | -35 | -0.7% | 32,400 |
| 2026/01/27 | 4,800 | 4,915 | 4,780 | 4,895 | +85 | +1.8% | 25,700 |
| 2026/01/26 | 4,800 | 4,870 | 4,740 | 4,810 | -95 | -1.9% | 53,700 |
| 2026/01/23 | 4,875 | 4,975 | 4,795 | 4,905 | -15 | -0.3% | 38,000 |
| 2026/01/22 | 4,815 | 4,990 | 4,800 | 4,920 | +175 | +3.7% | 59,200 |
| 2026/01/21 | 4,640 | 4,785 | 4,630 | 4,745 | ±0 | ±0% | 41,300 |
| 2026/01/20 | 4,960 | 4,960 | 4,730 | 4,745 | -215 | -4.3% | 52,900 |
| 2026/01/19 | 4,965 | 4,990 | 4,795 | 4,960 | -150 | -2.9% | 62,900 |
| 2026/01/16 | 4,870 | 5,130 | 4,860 | 5,110 | +240 | +4.9% | 94,800 |
| 2026/01/15 | 4,805 | 4,875 | 4,715 | 4,870 | +60 | +1.2% | 49,500 |
| 2026/01/14 | 4,585 | 4,830 | 4,585 | 4,810 | +255 | +5.6% | 70,200 |
| 2026/01/13 | 4,640 | 4,640 | 4,510 | 4,555 | +100 | +2.2% | 62,600 |
| 2026/01/09 | 4,485 | 4,525 | 4,395 | 4,455 | -30 | -0.7% | 34,400 |
| 2026/01/08 | 4,565 | 4,670 | 4,485 | 4,485 | -80 | -1.8% | 91,800 |
| 2026/01/07 | 4,605 | 4,755 | 4,515 | 4,565 | -50 | -1.1% | 73,400 |
51～
100
件表示中 / 6128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 | 1,268,000円 | +9.2% | +2.8% | 0.47% | 59.22倍 | 7.34倍 |
|
半導体など電子部品製造装置開発に特化。化合物系薄膜形成、加工が軸。アジア・欧米で新規開拓 |
| 芝浦機械 | 425,500円 | +3.2% | -38.0% | 3.29% | 50.31倍 | 0.85倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 月島ＨＤ | 254,700円 | +2.0% | +6.5% | 3.46% | 11.85倍 | 1.03倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ＴＰＲ | 144,400円 | +0.2% | -7.2% | 3.88% | 11.49倍 | 0.53倍 |
|
ピストンリング日系向け大手。シリンダライナ世界首位。傘下に内外装樹脂部品のファルテック |
| 平田機工 | 282,000円 | +5.4% | +6.3% | 2.66% | 13.29倍 | 1.13倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
