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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 3,970 | 3,970 | 3,855 | 3,885 | -85 | -2.1% | 91,700 |
| 2025/10/20 | 3,990 | 4,050 | 3,920 | 3,970 | +50 | +1.3% | 88,200 |
| 2025/10/17 | 3,965 | 3,975 | 3,905 | 3,920 | -185 | -4.5% | 87,700 |
| 2025/10/16 | 4,010 | 4,120 | 3,985 | 4,105 | +170 | +4.3% | 92,900 |
| 2025/10/15 | 3,860 | 3,975 | 3,840 | 3,935 | +85 | +2.2% | 70,800 |
| 2025/10/14 | 3,990 | 4,075 | 3,820 | 3,850 | -250 | -6.1% | 169,700 |
| 2025/10/10 | 4,295 | 4,295 | 4,080 | 4,100 | -265 | -6.1% | 170,700 |
| 2025/10/09 | 4,285 | 4,435 | 4,210 | 4,365 | +325 | +8% | 284,100 |
| 2025/10/08 | 4,000 | 4,125 | 3,950 | 4,040 | -100 | -2.4% | 144,100 |
| 2025/10/07 | 3,860 | 4,290 | 3,860 | 4,140 | +350 | +9.2% | 359,000 |
| 2025/10/06 | 3,750 | 3,830 | 3,665 | 3,790 | +150 | +4.1% | 88,800 |
| 2025/10/03 | 3,650 | 3,710 | 3,605 | 3,640 | +55 | +1.5% | 60,400 |
| 2025/10/02 | 3,465 | 3,620 | 3,465 | 3,585 | +150 | +4.4% | 61,100 |
| 2025/10/01 | 3,510 | 3,535 | 3,435 | 3,435 | -105 | -3% | 46,500 |
| 2025/09/30 | 3,610 | 3,640 | 3,540 | 3,540 | -20 | -0.6% | 32,200 |
| 2025/09/29 | 3,530 | 3,605 | 3,515 | 3,560 | -40 | -1.1% | 42,400 |
| 2025/09/26 | 3,705 | 3,705 | 3,570 | 3,600 | -140 | -3.7% | 79,300 |
| 2025/09/25 | 3,650 | 3,760 | 3,605 | 3,740 | +65 | +1.8% | 60,400 |
| 2025/09/24 | 3,700 | 3,775 | 3,615 | 3,675 | -20 | -0.5% | 118,500 |
| 2025/09/22 | 3,740 | 3,780 | 3,650 | 3,695 | +25 | +0.7% | 146,200 |
| 2025/09/19 | 3,745 | 3,750 | 3,565 | 3,670 | +65 | +1.8% | 239,200 |
| 2025/09/18 | 3,340 | 3,830 | 3,315 | 3,605 | +255 | +7.6% | 430,000 |
| 2025/09/17 | 3,300 | 3,425 | 3,300 | 3,350 | -10 | -0.3% | 77,000 |
| 2025/09/16 | 3,405 | 3,465 | 3,325 | 3,360 | -20 | -0.6% | 110,400 |
| 2025/09/12 | 3,490 | 3,500 | 3,320 | 3,380 | -60 | -1.7% | 252,600 |
| 2025/09/11 | 3,150 | 3,440 | 3,075 | 3,440 | +430 | +14.3% | 402,100 |
| 2025/09/10 | 3,045 | 3,080 | 2,965 | 3,010 | +16 | +0.5% | 105,900 |
| 2025/09/09 | 2,950 | 3,010 | 2,937 | 2,994 | +73 | +2.5% | 67,600 |
| 2025/09/08 | 2,844 | 2,930 | 2,844 | 2,921 | +109 | +3.9% | 41,200 |
| 2025/09/05 | 2,791 | 2,830 | 2,791 | 2,812 | +26 | +0.9% | 24,000 |
| 2025/09/04 | 2,768 | 2,786 | 2,754 | 2,786 | +18 | +0.7% | 16,500 |
| 2025/09/03 | 2,769 | 2,779 | 2,750 | 2,768 | -17 | -0.6% | 24,100 |
| 2025/09/02 | 2,818 | 2,850 | 2,785 | 2,785 | -24 | -0.9% | 21,600 |
| 2025/09/01 | 2,855 | 2,875 | 2,788 | 2,809 | -58 | -2% | 31,600 |
| 2025/08/29 | 2,900 | 2,920 | 2,867 | 2,867 | -33 | -1.1% | 17,700 |
| 2025/08/28 | 2,875 | 2,907 | 2,862 | 2,900 | +22 | +0.8% | 18,900 |
| 2025/08/27 | 2,875 | 2,903 | 2,854 | 2,878 | -22 | -0.8% | 32,000 |
| 2025/08/26 | 2,924 | 2,940 | 2,900 | 2,900 | -24 | -0.8% | 19,000 |
| 2025/08/25 | 2,922 | 2,981 | 2,922 | 2,924 | +14 | +0.5% | 24,600 |
| 2025/08/22 | 2,909 | 2,938 | 2,893 | 2,910 | +1 | ±0% | 16,500 |
| 2025/08/21 | 2,926 | 2,940 | 2,909 | 2,909 | -16 | -0.5% | 20,800 |
| 2025/08/20 | 3,015 | 3,015 | 2,921 | 2,925 | -95 | -3.1% | 33,600 |
| 2025/08/19 | 3,000 | 3,055 | 3,000 | 3,020 | +20 | +0.7% | 36,000 |
| 2025/08/18 | 3,000 | 3,030 | 2,985 | 3,000 | -5 | -0.2% | 29,600 |
| 2025/08/15 | 2,988 | 3,030 | 2,975 | 3,005 | +56 | +1.9% | 38,000 |
| 2025/08/14 | 3,000 | 3,020 | 2,940 | 2,949 | -49 | -1.6% | 31,700 |
| 2025/08/13 | 2,921 | 3,020 | 2,893 | 2,998 | +92 | +3.2% | 71,800 |
| 2025/08/12 | 2,856 | 2,927 | 2,852 | 2,906 | +57 | +2% | 83,800 |
| 2025/08/08 | 2,813 | 2,864 | 2,813 | 2,849 | +36 | +1.3% | 22,600 |
| 2025/08/07 | 2,801 | 2,837 | 2,801 | 2,813 | +3 | +0.1% | 20,100 |
151～
200
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
