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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 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 |
| 2021/01/06 | 3,740 | 3,740 | 3,610 | 3,610 | -135 | -3.6% | 94,500 |
| 2021/01/05 | 3,665 | 3,765 | 3,610 | 3,745 | +65 | +1.8% | 101,400 |
| 2021/01/04 | 3,790 | 3,850 | 3,635 | 3,680 | -85 | -2.3% | 102,700 |
| 2020/12/30 | 3,740 | 3,810 | 3,675 | 3,765 | +15 | +0.4% | 156,700 |
| 2020/12/29 | 3,750 | 3,845 | 3,680 | 3,750 | -5 | -0.1% | 265,200 |
| 2020/12/28 | 3,580 | 3,795 | 3,565 | 3,755 | +155 | +4.3% | 398,000 |
| 2020/12/25 | 3,440 | 3,615 | 3,400 | 3,600 | +230 | +6.8% | 292,300 |
| 2020/12/24 | 3,250 | 3,380 | 3,195 | 3,370 | +170 | +5.3% | 127,400 |
| 2020/12/23 | 3,185 | 3,240 | 3,150 | 3,200 | +35 | +1.1% | 85,300 |
| 2020/12/22 | 3,165 | 3,225 | 3,115 | 3,165 | -60 | -1.9% | 93,700 |
| 2020/12/21 | 3,195 | 3,255 | 3,165 | 3,225 | +40 | +1.3% | 90,800 |
| 2020/12/18 | 3,255 | 3,320 | 3,160 | 3,185 | ±0 | ±0% | 121,000 |
| 2020/12/17 | 3,245 | 3,280 | 3,165 | 3,185 | -35 | -1.1% | 132,500 |
| 2020/12/16 | 3,095 | 3,240 | 3,050 | 3,220 | +175 | +5.7% | 223,000 |
| 2020/12/15 | 3,125 | 3,125 | 3,000 | 3,045 | +30 | +1% | 139,000 |
| 2020/12/14 | 3,010 | 3,085 | 2,982 | 3,015 | +23 | +0.8% | 200,800 |
| 2020/12/11 | 2,990 | 3,085 | 2,955 | 2,992 | -383 | -11.3% | 422,300 |
| 2020/12/10 | 3,455 | 3,470 | 3,325 | 3,375 | -150 | -4.3% | 114,500 |
1101～
1150
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 | 292,000円 | +11.7% | +9.2% | 2.05% | 15.13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 | 106,000円 | +5.5% | -6.0% | 5.19% | 10.08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 | 191,900円 | -7.3% | -15.6% | 4.59% | 11.03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 | 63,200円 | -4.3% | -13.2% | 3.16% | 14.34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
