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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 4,705 | 4,745 | 4,615 | 4,615 | +50 | +1.1% | 55,300 |
| 2026/01/05 | 4,665 | 4,725 | 4,525 | 4,565 | -30 | -0.7% | 57,300 |
| 2025/12/30 | 4,670 | 4,735 | 4,595 | 4,595 | -75 | -1.6% | 51,600 |
| 2025/12/29 | 4,780 | 4,780 | 4,610 | 4,670 | -65 | -1.4% | 61,700 |
| 2025/12/26 | 4,765 | 4,765 | 4,645 | 4,735 | -30 | -0.6% | 104,300 |
| 2025/12/25 | 4,700 | 4,990 | 4,615 | 4,765 | +95 | +2% | 183,800 |
| 2025/12/24 | 4,470 | 4,765 | 4,465 | 4,670 | +270 | +6.1% | 200,900 |
| 2025/12/23 | 4,240 | 4,485 | 4,170 | 4,400 | +230 | +5.5% | 167,200 |
| 2025/12/22 | 3,950 | 4,250 | 3,915 | 4,170 | +360 | +9.4% | 143,600 |
| 2025/12/19 | 3,850 | 3,895 | 3,810 | 3,810 | -20 | -0.5% | 37,600 |
| 2025/12/18 | 3,900 | 3,940 | 3,810 | 3,830 | -125 | -3.2% | 46,100 |
| 2025/12/17 | 3,925 | 3,970 | 3,900 | 3,955 | +40 | +1% | 33,400 |
| 2025/12/16 | 3,905 | 4,035 | 3,895 | 3,915 | +15 | +0.4% | 71,700 |
| 2025/12/15 | 3,970 | 4,000 | 3,870 | 3,900 | -210 | -5.1% | 93,000 |
| 2025/12/12 | 4,260 | 4,310 | 4,010 | 4,110 | +130 | +3.3% | 177,500 |
| 2025/12/11 | 4,085 | 4,125 | 3,920 | 3,980 | -90 | -2.2% | 68,900 |
| 2025/12/10 | 4,040 | 4,225 | 4,030 | 4,070 | +40 | +1% | 80,400 |
| 2025/12/09 | 3,965 | 4,120 | 3,935 | 4,030 | +65 | +1.6% | 87,500 |
| 2025/12/08 | 3,830 | 3,980 | 3,800 | 3,965 | +195 | +5.2% | 54,300 |
| 2025/12/05 | 3,845 | 3,845 | 3,770 | 3,770 | -45 | -1.2% | 20,900 |
| 2025/12/04 | 3,860 | 3,910 | 3,810 | 3,815 | -20 | -0.5% | 31,500 |
| 2025/12/03 | 3,750 | 3,860 | 3,750 | 3,835 | +95 | +2.5% | 33,600 |
| 2025/12/02 | 3,775 | 3,815 | 3,730 | 3,740 | -5 | -0.1% | 21,300 |
| 2025/12/01 | 3,840 | 3,855 | 3,740 | 3,745 | -110 | -2.9% | 20,800 |
| 2025/11/28 | 3,830 | 3,855 | 3,775 | 3,855 | +25 | +0.7% | 30,000 |
| 2025/11/27 | 3,800 | 3,835 | 3,790 | 3,830 | +70 | +1.9% | 19,400 |
| 2025/11/26 | 3,780 | 3,800 | 3,750 | 3,760 | +30 | +0.8% | 17,600 |
| 2025/11/25 | 3,815 | 3,840 | 3,715 | 3,730 | -25 | -0.7% | 30,800 |
| 2025/11/21 | 3,805 | 3,835 | 3,710 | 3,755 | -165 | -4.2% | 63,700 |
| 2025/11/20 | 3,920 | 3,985 | 3,870 | 3,920 | +180 | +4.8% | 54,800 |
| 2025/11/19 | 3,790 | 3,850 | 3,710 | 3,740 | -110 | -2.9% | 59,800 |
| 2025/11/18 | 3,970 | 3,975 | 3,840 | 3,850 | -150 | -3.8% | 63,800 |
| 2025/11/17 | 3,860 | 4,015 | 3,835 | 4,000 | +195 | +5.1% | 44,100 |
| 2025/11/14 | 3,915 | 3,940 | 3,790 | 3,805 | -180 | -4.5% | 62,300 |
| 2025/11/13 | 4,020 | 4,035 | 3,960 | 3,985 | -50 | -1.2% | 47,400 |
| 2025/11/12 | 4,050 | 4,090 | 3,990 | 4,035 | -85 | -2.1% | 43,200 |
| 2025/11/11 | 4,160 | 4,195 | 4,065 | 4,120 | -75 | -1.8% | 41,400 |
| 2025/11/10 | 3,970 | 4,200 | 3,955 | 4,195 | +235 | +5.9% | 79,200 |
| 2025/11/07 | 3,980 | 4,040 | 3,915 | 3,960 | -70 | -1.7% | 48,100 |
| 2025/11/06 | 4,010 | 4,075 | 3,965 | 4,030 | +90 | +2.3% | 41,500 |
| 2025/11/05 | 3,955 | 3,980 | 3,815 | 3,940 | -155 | -3.8% | 104,900 |
| 2025/11/04 | 4,210 | 4,225 | 4,080 | 4,095 | -60 | -1.4% | 87,100 |
| 2025/10/31 | 4,030 | 4,160 | 4,010 | 4,155 | +105 | +2.6% | 83,900 |
| 2025/10/30 | 4,000 | 4,105 | 3,955 | 4,050 | +75 | +1.9% | 110,200 |
| 2025/10/29 | 3,905 | 4,015 | 3,875 | 3,975 | +140 | +3.7% | 111,800 |
| 2025/10/28 | 3,920 | 3,920 | 3,830 | 3,835 | -135 | -3.4% | 115,100 |
| 2025/10/27 | 4,025 | 4,025 | 3,920 | 3,970 | +15 | +0.4% | 74,100 |
| 2025/10/24 | 3,905 | 3,965 | 3,860 | 3,955 | +120 | +3.1% | 85,000 |
| 2025/10/23 | 3,800 | 3,875 | 3,760 | 3,835 | -35 | -0.9% | 54,500 |
| 2025/10/22 | 3,855 | 3,885 | 3,750 | 3,870 | -15 | -0.4% | 142,200 |
101～
150
件表示中 / 6128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 | 1,268,000円 | +9.2% | +2.8% | 0.47% | 59.22倍 | 7.34倍 |
|
半導体など電子部品製造装置開発に特化。化合物系薄膜形成、加工が軸。アジア・欧米で新規開拓 |
| 芝浦機械 | 425,500円 | +3.2% | -38.0% | 3.29% | 50.31倍 | 0.85倍 |
|
射出、ダイカストなど成形機が主軸。大型工作機械も得意。東芝から自己株取得し持分から離脱 |
| 月島ＨＤ | 254,700円 | +2.0% | +6.5% | 3.46% | 11.85倍 | 1.03倍 |
|
上下水処理など水環境事業、化学向けなど産業プラント・機器が２本柱。２３年、ＪＦＥ水事業統合 |
| ＴＰＲ | 144,400円 | +0.2% | -7.2% | 3.88% | 11.49倍 | 0.53倍 |
|
ピストンリング日系向け大手。シリンダライナ世界首位。傘下に内外装樹脂部品のファルテック |
| 平田機工 | 282,000円 | +5.4% | +6.3% | 2.66% | 13.29倍 | 1.13倍 |
|
生産設備エンジニアリング会社。自動車や半導体、家電関連など顧客多彩。産業用ロボットも |
市場注目の銘柄
チャート関連のコラム
