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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/02/24 | 3,675 | 3,675 | 3,455 | 3,460 | -235 | -6.4% | 107,000 |
| 2021/02/22 | 3,560 | 3,705 | 3,560 | 3,695 | +160 | +4.5% | 78,900 |
| 2021/02/19 | 3,500 | 3,570 | 3,450 | 3,535 | -35 | -1% | 86,600 |
| 2021/02/18 | 3,700 | 3,700 | 3,560 | 3,570 | -200 | -5.3% | 99,600 |
| 2021/02/17 | 3,805 | 3,805 | 3,700 | 3,770 | -5 | -0.1% | 69,000 |
| 2021/02/16 | 3,765 | 3,820 | 3,740 | 3,775 | +10 | +0.3% | 74,900 |
| 2021/02/15 | 3,800 | 3,820 | 3,735 | 3,765 | +5 | +0.1% | 66,500 |
| 2021/02/12 | 3,780 | 3,810 | 3,720 | 3,760 | +50 | +1.3% | 64,700 |
| 2021/02/10 | 3,775 | 3,775 | 3,690 | 3,710 | -70 | -1.9% | 75,600 |
| 2021/02/09 | 3,765 | 3,810 | 3,705 | 3,780 | +110 | +3% | 88,300 |
| 2021/02/08 | 3,725 | 3,725 | 3,605 | 3,670 | -55 | -1.5% | 106,400 |
| 2021/02/05 | 3,785 | 3,865 | 3,720 | 3,725 | -55 | -1.5% | 87,100 |
| 2021/02/04 | 3,890 | 3,890 | 3,730 | 3,780 | -150 | -3.8% | 97,800 |
| 2021/02/03 | 4,070 | 4,070 | 3,880 | 3,930 | -125 | -3.1% | 89,700 |
| 2021/02/02 | 3,995 | 4,090 | 3,940 | 4,055 | +135 | +3.4% | 94,900 |
| 2021/02/01 | 3,755 | 3,955 | 3,710 | 3,920 | +155 | +4.1% | 67,100 |
| 2021/01/29 | 3,990 | 4,050 | 3,760 | 3,765 | -180 | -4.6% | 130,700 |
| 2021/01/28 | 3,850 | 3,990 | 3,780 | 3,945 | -5 | -0.1% | 162,600 |
| 2021/01/27 | 4,100 | 4,100 | 3,930 | 3,950 | -160 | -3.9% | 175,400 |
| 2021/01/26 | 4,160 | 4,220 | 4,110 | 4,110 | -100 | -2.4% | 115,400 |
| 2021/01/25 | 4,090 | 4,260 | 4,050 | 4,210 | +220 | +5.5% | 234,300 |
| 2021/01/22 | 4,095 | 4,120 | 3,965 | 3,990 | -35 | -0.9% | 115,800 |
| 2021/01/21 | 3,960 | 4,090 | 3,900 | 4,025 | +70 | +1.8% | 125,800 |
| 2021/01/20 | 3,920 | 3,995 | 3,895 | 3,955 | +50 | +1.3% | 92,000 |
| 2021/01/19 | 3,920 | 4,040 | 3,900 | 3,905 | +5 | +0.1% | 111,800 |
| 2021/01/18 | 3,850 | 3,925 | 3,805 | 3,900 | -60 | -1.5% | 108,300 |
| 2021/01/15 | 3,920 | 4,085 | 3,910 | 3,960 | +75 | +1.9% | 167,300 |
| 2021/01/14 | 4,040 | 4,105 | 3,840 | 3,885 | -165 | -4.1% | 216,800 |
| 2021/01/13 | 3,890 | 4,055 | 3,865 | 4,050 | +145 | +3.7% | 215,300 |
| 2021/01/12 | 3,790 | 3,915 | 3,740 | 3,905 | +155 | +4.1% | 194,000 |
| 2021/01/08 | 3,625 | 3,810 | 3,625 | 3,750 | +225 | +6.4% | 181,400 |
| 2021/01/07 | 3,610 | 3,620 | 3,505 | 3,525 | -85 | -2.4% | 92,400 |
1051～
1100
件表示中 / 5906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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04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 |
| 鈴茂器工 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
