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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 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 |
| 2021/04/05 | 3,570 | 3,635 | 3,530 | 3,550 | +50 | +1.4% | 218,900 |
| 2021/04/02 | 3,500 | 3,555 | 3,425 | 3,500 | +105 | +3.1% | 252,600 |
| 2021/04/01 | 3,250 | 3,395 | 3,235 | 3,395 | +210 | +6.6% | 208,900 |
| 2021/03/31 | 3,190 | 3,215 | 3,170 | 3,185 | +15 | +0.5% | 69,500 |
| 2021/03/30 | 3,100 | 3,175 | 3,065 | 3,170 | +25 | +0.8% | 49,200 |
| 2021/03/29 | 3,165 | 3,190 | 3,115 | 3,145 | +35 | +1.1% | 79,700 |
| 2021/03/26 | 3,045 | 3,120 | 2,991 | 3,110 | +45 | +1.5% | 148,800 |
| 2021/03/25 | 3,085 | 3,085 | 2,963 | 3,065 | -80 | -2.5% | 203,100 |
| 2021/03/24 | 3,120 | 3,200 | 3,085 | 3,145 | -40 | -1.3% | 108,600 |
| 2021/03/23 | 3,155 | 3,280 | 3,155 | 3,185 | +40 | +1.3% | 154,700 |
| 2021/03/22 | 3,195 | 3,220 | 3,145 | 3,145 | -65 | -2% | 111,000 |
| 2021/03/19 | 3,210 | 3,220 | 3,135 | 3,210 | -35 | -1.1% | 107,200 |
| 2021/03/18 | 3,150 | 3,270 | 3,150 | 3,245 | +150 | +4.8% | 187,600 |
| 2021/03/17 | 3,085 | 3,140 | 3,045 | 3,095 | -5 | -0.2% | 131,900 |
| 2021/03/16 | 3,020 | 3,110 | 3,015 | 3,100 | +75 | +2.5% | 133,600 |
| 2021/03/15 | 3,135 | 3,135 | 3,000 | 3,025 | -110 | -3.5% | 216,300 |
| 2021/03/12 | 3,205 | 3,215 | 3,050 | 3,135 | -170 | -5.1% | 312,300 |
| 2021/03/11 | 3,270 | 3,335 | 3,205 | 3,305 | +35 | +1.1% | 59,700 |
| 2021/03/10 | 3,350 | 3,360 | 3,250 | 3,270 | +60 | +1.9% | 49,400 |
| 2021/03/09 | 3,200 | 3,230 | 2,995 | 3,210 | -60 | -1.8% | 128,400 |
| 2021/03/08 | 3,330 | 3,355 | 3,225 | 3,270 | ±0 | ±0% | 59,300 |
| 2021/03/05 | 3,205 | 3,285 | 3,130 | 3,270 | ±0 | ±0% | 78,600 |
| 2021/03/04 | 3,280 | 3,315 | 3,230 | 3,270 | -80 | -2.4% | 55,400 |
| 2021/03/03 | 3,390 | 3,390 | 3,285 | 3,350 | -95 | -2.8% | 51,600 |
| 2021/03/02 | 3,550 | 3,550 | 3,410 | 3,445 | -10 | -0.3% | 60,700 |
| 2021/03/01 | 3,365 | 3,480 | 3,365 | 3,455 | +115 | +3.4% | 42,600 |
| 2021/02/26 | 3,350 | 3,415 | 3,295 | 3,340 | -125 | -3.6% | 73,400 |
| 2021/02/25 | 3,530 | 3,550 | 3,440 | 3,465 | +5 | +0.1% | 67,000 |
1051～
1100
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 | 292,600円 | +11.7% | +9.2% | 2.05% | 15.16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 |
| 藤商事 | 105,700円 | +5.5% | -6.0% | 5.20% | 10.05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 | 192,000円 | -7.3% | -15.6% | 4.58% | 11.04倍 | 1.13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 | 485,000円 | -0.3% | -8.8% | 3.71% | 9.14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 | 63,100円 | -4.3% | -13.2% | 3.17% | 14.31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
