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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 3,490 | 3,540 | 3,375 | 3,380 | -100 | -2.9% | 58,000 |
| 2021/06/17 | 3,515 | 3,535 | 3,430 | 3,480 | -35 | -1% | 108,300 |
| 2021/06/16 | 3,450 | 3,550 | 3,390 | 3,515 | +215 | +6.5% | 276,800 |
| 2021/06/15 | 3,225 | 3,340 | 3,220 | 3,300 | +125 | +3.9% | 116,700 |
| 2021/06/14 | 3,190 | 3,200 | 3,035 | 3,175 | +50 | +1.6% | 76,700 |
| 2021/06/11 | 3,150 | 3,175 | 3,090 | 3,125 | -95 | -3% | 101,100 |
| 2021/06/10 | 3,190 | 3,250 | 3,175 | 3,220 | +75 | +2.4% | 41,500 |
| 2021/06/09 | 3,175 | 3,190 | 3,125 | 3,145 | -30 | -0.9% | 27,900 |
| 2021/06/08 | 3,260 | 3,295 | 3,165 | 3,175 | -75 | -2.3% | 33,700 |
| 2021/06/07 | 3,340 | 3,390 | 3,240 | 3,250 | -40 | -1.2% | 43,200 |
| 2021/06/04 | 3,215 | 3,295 | 3,205 | 3,290 | +50 | +1.5% | 37,900 |
| 2021/06/03 | 3,195 | 3,270 | 3,180 | 3,240 | +55 | +1.7% | 36,000 |
| 2021/06/02 | 3,200 | 3,200 | 3,160 | 3,185 | -20 | -0.6% | 17,600 |
| 2021/06/01 | 3,170 | 3,210 | 3,115 | 3,205 | +25 | +0.8% | 23,800 |
| 2021/05/31 | 3,215 | 3,235 | 3,170 | 3,180 | -20 | -0.6% | 22,800 |
| 2021/05/28 | 3,200 | 3,205 | 3,135 | 3,200 | +40 | +1.3% | 27,900 |
| 2021/05/27 | 3,195 | 3,210 | 3,150 | 3,160 | -35 | -1.1% | 17,400 |
| 2021/05/26 | 3,180 | 3,230 | 3,150 | 3,195 | +10 | +0.3% | 21,900 |
| 2021/05/25 | 3,135 | 3,240 | 3,135 | 3,185 | +50 | +1.6% | 32,600 |
| 2021/05/24 | 3,135 | 3,155 | 3,100 | 3,135 | +20 | +0.6% | 18,200 |
| 2021/05/21 | 3,165 | 3,175 | 3,100 | 3,115 | -5 | -0.2% | 21,100 |
| 2021/05/20 | 3,010 | 3,135 | 3,010 | 3,120 | +90 | +3% | 26,200 |
| 2021/05/19 | 3,065 | 3,080 | 3,005 | 3,030 | -25 | -0.8% | 29,900 |
| 2021/05/18 | 3,090 | 3,090 | 2,995 | 3,055 | +35 | +1.2% | 19,700 |
| 2021/05/17 | 3,160 | 3,160 | 2,997 | 3,020 | -70 | -2.3% | 26,100 |
| 2021/05/14 | 3,045 | 3,105 | 3,015 | 3,090 | +80 | +2.7% | 21,800 |
| 2021/05/13 | 3,010 | 3,075 | 2,972 | 3,010 | -55 | -1.8% | 48,500 |
| 2021/05/12 | 3,100 | 3,205 | 3,020 | 3,065 | -55 | -1.8% | 34,000 |
| 2021/05/11 | 3,225 | 3,225 | 3,120 | 3,120 | -135 | -4.1% | 44,800 |
| 2021/05/10 | 3,300 | 3,305 | 3,250 | 3,255 | -45 | -1.4% | 19,600 |
| 2021/05/07 | 3,365 | 3,365 | 3,300 | 3,300 | -10 | -0.3% | 16,300 |
| 2021/05/06 | 3,295 | 3,330 | 3,230 | 3,310 | +25 | +0.8% | 32,800 |
| 2021/04/30 | 3,400 | 3,400 | 3,280 | 3,285 | -115 | -3.4% | 40,000 |
| 2021/04/28 | 3,360 | 3,405 | 3,350 | 3,400 | +15 | +0.4% | 24,600 |
| 2021/04/27 | 3,400 | 3,435 | 3,350 | 3,385 | -15 | -0.4% | 32,700 |
| 2021/04/26 | 3,340 | 3,425 | 3,340 | 3,400 | +60 | +1.8% | 32,600 |
| 2021/04/23 | 3,380 | 3,385 | 3,315 | 3,340 | -45 | -1.3% | 31,400 |
| 2021/04/22 | 3,295 | 3,390 | 3,295 | 3,385 | +150 | +4.6% | 36,900 |
| 2021/04/21 | 3,330 | 3,345 | 3,230 | 3,235 | -130 | -3.9% | 54,600 |
| 2021/04/20 | 3,415 | 3,425 | 3,360 | 3,365 | -75 | -2.2% | 26,600 |
| 2021/04/19 | 3,365 | 3,450 | 3,365 | 3,440 | +65 | +1.9% | 33,100 |
| 2021/04/16 | 3,380 | 3,430 | 3,375 | 3,375 | -25 | -0.7% | 37,200 |
| 2021/04/15 | 3,400 | 3,420 | 3,370 | 3,400 | -35 | -1% | 35,500 |
| 2021/04/14 | 3,450 | 3,495 | 3,405 | 3,435 | +10 | +0.3% | 56,400 |
| 2021/04/13 | 3,415 | 3,475 | 3,370 | 3,425 | -5 | -0.1% | 65,900 |
| 2021/04/12 | 3,595 | 3,595 | 3,430 | 3,430 | -170 | -4.7% | 77,000 |
| 2021/04/09 | 3,630 | 3,675 | 3,575 | 3,600 | -10 | -0.3% | 95,100 |
| 2021/04/08 | 3,595 | 3,610 | 3,525 | 3,610 | +20 | +0.6% | 96,900 |
| 2021/04/07 | 3,470 | 3,590 | 3,460 | 3,590 | +115 | +3.3% | 92,200 |
| 2021/04/06 | 3,595 | 3,595 | 3,450 | 3,475 | -75 | -2.1% | 131,700 |
951～
1000
件表示中 / 5866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 | 243,200円 | +15.8% | +7.3% | 1.85% | 12.77倍 | 1.55倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
| トリニ工 | 112,800円 | -3.0% | -23.3% | 4.43% | 10.10倍 | 0.56倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| テクノスマート | 159,500円 | +12.8% | +17.9% | 5.39% | 8.73倍 | 0.99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 |
| 大豊工業 | 66,200円 | +3.7% | +152.7% | 3.02% | 17.04倍 | 0.27倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
| 電業社 | 402,000円 | +18.3% | +34.3% | 4.23% | 7.24倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
