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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,520 | 4,525 | 4,410 | 4,410 | -250 | -5.4% | 88,700 |
| 2023/12/06 | 4,550 | 4,705 | 4,550 | 4,660 | +125 | +2.8% | 76,200 |
| 2023/12/05 | 4,795 | 4,800 | 4,535 | 4,535 | -295 | -6.1% | 104,500 |
| 2023/12/04 | 4,735 | 4,865 | 4,640 | 4,830 | +160 | +3.4% | 76,900 |
| 2023/12/01 | 4,680 | 4,700 | 4,595 | 4,670 | -115 | -2.4% | 73,900 |
| 2023/11/30 | 4,780 | 4,880 | 4,755 | 4,785 | -50 | -1% | 62,000 |
| 2023/11/29 | 4,800 | 4,870 | 4,790 | 4,835 | ±0 | ±0% | 28,000 |
| 2023/11/28 | 4,890 | 4,925 | 4,755 | 4,835 | -65 | -1.3% | 57,800 |
| 2023/11/27 | 4,890 | 5,010 | 4,835 | 4,900 | -20 | -0.4% | 67,000 |
| 2023/11/24 | 5,030 | 5,070 | 4,875 | 4,920 | -90 | -1.8% | 104,700 |
| 2023/11/22 | 4,895 | 5,010 | 4,855 | 5,010 | -20 | -0.4% | 104,900 |
| 2023/11/21 | 5,080 | 5,080 | 4,930 | 5,030 | +70 | +1.4% | 115,600 |
| 2023/11/20 | 4,955 | 5,170 | 4,925 | 4,960 | +35 | +0.7% | 190,900 |
| 2023/11/17 | 4,990 | 5,000 | 4,785 | 4,925 | +5 | +0.1% | 216,900 |
| 2023/11/16 | 5,000 | 5,030 | 4,765 | 4,920 | +310 | +6.7% | 336,300 |
| 2023/11/15 | 4,480 | 4,610 | 4,450 | 4,610 | +250 | +5.7% | 112,000 |
| 2023/11/14 | 4,300 | 4,370 | 4,300 | 4,360 | +65 | +1.5% | 25,600 |
| 2023/11/13 | 4,410 | 4,485 | 4,290 | 4,295 | -65 | -1.5% | 46,900 |
| 2023/11/10 | 4,360 | 4,370 | 4,260 | 4,360 | -30 | -0.7% | 47,300 |
| 2023/11/09 | 4,345 | 4,435 | 4,330 | 4,390 | +45 | +1% | 30,000 |
| 2023/11/08 | 4,455 | 4,480 | 4,330 | 4,345 | -60 | -1.4% | 51,900 |
| 2023/11/07 | 4,485 | 4,485 | 4,375 | 4,405 | +10 | +0.2% | 51,000 |
| 2023/11/06 | 4,470 | 4,505 | 4,375 | 4,395 | +65 | +1.5% | 90,300 |
| 2023/11/02 | 4,160 | 4,345 | 4,155 | 4,330 | +310 | +7.7% | 101,300 |
| 2023/11/01 | 4,160 | 4,165 | 4,005 | 4,020 | -85 | -2.1% | 58,300 |
| 2023/10/31 | 4,100 | 4,140 | 3,945 | 4,105 | -20 | -0.5% | 85,800 |
| 2023/10/30 | 4,120 | 4,230 | 4,085 | 4,125 | -15 | -0.4% | 72,300 |
| 2023/10/27 | 4,200 | 4,245 | 4,125 | 4,140 | -75 | -1.8% | 116,000 |
| 2023/10/26 | 4,375 | 4,375 | 4,170 | 4,215 | -370 | -8.1% | 276,400 |
| 2023/10/25 | 4,435 | 4,650 | 4,345 | 4,585 | +280 | +6.5% | 161,000 |
| 2023/10/24 | 4,280 | 4,365 | 4,115 | 4,305 | +35 | +0.8% | 58,700 |
| 2023/10/23 | 4,275 | 4,325 | 4,250 | 4,270 | +20 | +0.5% | 68,500 |
| 2023/10/20 | 4,300 | 4,335 | 4,220 | 4,250 | -145 | -3.3% | 79,500 |
| 2023/10/19 | 4,360 | 4,490 | 4,355 | 4,395 | -80 | -1.8% | 75,100 |
| 2023/10/18 | 4,315 | 4,480 | 4,270 | 4,475 | +140 | +3.2% | 67,900 |
| 2023/10/17 | 4,340 | 4,405 | 4,280 | 4,335 | +120 | +2.8% | 59,700 |
| 2023/10/16 | 4,160 | 4,260 | 4,130 | 4,215 | -55 | -1.3% | 54,100 |
| 2023/10/13 | 4,450 | 4,450 | 4,265 | 4,270 | -125 | -2.8% | 74,400 |
| 2023/10/12 | 4,170 | 4,410 | 4,155 | 4,395 | +285 | +6.9% | 104,400 |
| 2023/10/11 | 4,170 | 4,190 | 4,090 | 4,110 | -50 | -1.2% | 45,800 |
| 2023/10/10 | 4,130 | 4,220 | 4,120 | 4,160 | +70 | +1.7% | 57,600 |
| 2023/10/06 | 4,120 | 4,180 | 4,065 | 4,090 | -75 | -1.8% | 47,300 |
| 2023/10/05 | 4,030 | 4,180 | 4,030 | 4,165 | +145 | +3.6% | 51,300 |
| 2023/10/04 | 4,045 | 4,115 | 3,895 | 4,020 | -145 | -3.5% | 105,600 |
| 2023/10/03 | 4,255 | 4,265 | 4,130 | 4,165 | -160 | -3.7% | 73,200 |
| 2023/10/02 | 4,325 | 4,420 | 4,310 | 4,325 | +70 | +1.6% | 71,400 |
| 2023/09/29 | 4,310 | 4,370 | 4,225 | 4,255 | -25 | -0.6% | 70,400 |
| 2023/09/28 | 4,375 | 4,375 | 4,250 | 4,280 | -50 | -1.2% | 52,200 |
| 2023/09/27 | 4,265 | 4,370 | 4,240 | 4,330 | +30 | +0.7% | 54,700 |
| 2023/09/26 | 4,480 | 4,485 | 4,290 | 4,300 | -155 | -3.5% | 60,000 |
101～
150
件表示中 / 5622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 | 454,500円 | +8.6% | +4.3% | 0.99% | 26.65倍 | 3.16倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
| 西部技研 | 182,100円 | +16.3% | +5.0% | 3.84% | 10.20倍 | 1.39倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物（ＶＯＣ）濃縮装置主力 |
| ＮＩＴＴＯＫＵ | 204,400円 | +5.2% | +31.5% | 1.66% | 13.19倍 | 0.99倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。ＦＡ企業志向 |
| ツバキナカシマ | 85,600円 | +0.6% | +999.9% | 4.09% | 8.59倍 | 0.63倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| トーヨーカネツ | 426,500円 | +10.7% | +7.0% | 4.22% | 11.75倍 | 0.91倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
