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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,015 | 3,090 | 3,015 | 3,020 | -25 | -0.8% | 39,800 |
| 2021/07/19 | 3,110 | 3,110 | 3,015 | 3,045 | -95 | -3% | 44,700 |
| 2021/07/16 | 3,160 | 3,160 | 3,105 | 3,140 | -25 | -0.8% | 20,100 |
| 2021/07/15 | 3,220 | 3,240 | 3,165 | 3,165 | -50 | -1.6% | 30,300 |
| 2021/07/14 | 3,235 | 3,265 | 3,195 | 3,215 | ±0 | ±0% | 27,200 |
| 2021/07/13 | 3,250 | 3,260 | 3,215 | 3,215 | -25 | -0.8% | 32,200 |
| 2021/07/12 | 3,325 | 3,325 | 3,240 | 3,240 | -15 | -0.5% | 40,000 |
| 2021/07/09 | 3,225 | 3,290 | 3,180 | 3,255 | +10 | +0.3% | 48,600 |
| 2021/07/08 | 3,345 | 3,365 | 3,245 | 3,245 | -110 | -3.3% | 39,200 |
| 2021/07/07 | 3,360 | 3,430 | 3,350 | 3,355 | -40 | -1.2% | 35,500 |
| 2021/07/06 | 3,350 | 3,440 | 3,350 | 3,395 | +50 | +1.5% | 42,400 |
| 2021/07/05 | 3,275 | 3,370 | 3,265 | 3,345 | +70 | +2.1% | 40,900 |
| 2021/07/02 | 3,325 | 3,325 | 3,210 | 3,275 | ±0 | ±0% | 32,900 |
| 2021/07/01 | 3,350 | 3,350 | 3,275 | 3,275 | -90 | -2.7% | 35,200 |
| 2021/06/30 | 3,330 | 3,385 | 3,310 | 3,365 | +55 | +1.7% | 32,300 |
| 2021/06/29 | 3,395 | 3,410 | 3,310 | 3,310 | -85 | -2.5% | 37,200 |
| 2021/06/28 | 3,450 | 3,455 | 3,395 | 3,395 | -40 | -1.2% | 35,800 |
| 2021/06/25 | 3,445 | 3,465 | 3,420 | 3,435 | +55 | +1.6% | 43,600 |
| 2021/06/24 | 3,495 | 3,495 | 3,365 | 3,380 | -100 | -2.9% | 50,800 |
| 2021/06/23 | 3,430 | 3,510 | 3,410 | 3,480 | +70 | +2.1% | 99,100 |
| 2021/06/22 | 3,405 | 3,410 | 3,360 | 3,410 | +45 | +1.3% | 42,700 |
| 2021/06/21 | 3,325 | 3,415 | 3,320 | 3,365 | -15 | -0.4% | 51,700 |
| 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 |
1001～
1050
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
