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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 5,160 | 5,190 | 5,100 | 5,150 | -140 | -2.6% | 57,000 |
| 2023/07/20 | 5,370 | 5,390 | 5,250 | 5,290 | -180 | -3.3% | 62,000 |
| 2023/07/19 | 5,510 | 5,520 | 5,400 | 5,470 | -20 | -0.4% | 63,300 |
| 2023/07/18 | 5,530 | 5,610 | 5,420 | 5,490 | +120 | +2.2% | 69,100 |
| 2023/07/14 | 5,380 | 5,400 | 5,260 | 5,370 | +30 | +0.6% | 44,200 |
| 2023/07/13 | 5,190 | 5,360 | 5,100 | 5,340 | +180 | +3.5% | 65,100 |
| 2023/07/12 | 5,380 | 5,380 | 5,150 | 5,160 | -320 | -5.8% | 103,900 |
| 2023/07/11 | 5,460 | 5,650 | 5,410 | 5,480 | +60 | +1.1% | 117,000 |
| 2023/07/10 | 5,580 | 5,610 | 5,370 | 5,420 | -160 | -2.9% | 80,200 |
| 2023/07/07 | 5,620 | 5,720 | 5,580 | 5,580 | -140 | -2.4% | 72,000 |
| 2023/07/06 | 5,800 | 5,850 | 5,650 | 5,720 | -350 | -5.8% | 156,500 |
| 2023/07/05 | 6,210 | 6,230 | 6,010 | 6,070 | -60 | -1% | 139,900 |
| 2023/07/04 | 5,940 | 6,180 | 5,890 | 6,130 | +220 | +3.7% | 201,100 |
| 2023/07/03 | 5,890 | 5,930 | 5,790 | 5,910 | +110 | +1.9% | 97,200 |
| 2023/06/30 | 5,760 | 5,800 | 5,680 | 5,800 | -40 | -0.7% | 68,800 |
| 2023/06/29 | 5,810 | 5,940 | 5,780 | 5,840 | ±0 | ±0% | 80,900 |
| 2023/06/28 | 5,980 | 6,010 | 5,730 | 5,840 | +60 | +1% | 79,400 |
| 2023/06/27 | 5,890 | 5,900 | 5,720 | 5,780 | -180 | -3% | 68,900 |
| 2023/06/26 | 6,050 | 6,080 | 5,960 | 5,960 | -150 | -2.5% | 113,800 |
| 2023/06/23 | 6,280 | 6,400 | 6,010 | 6,110 | -160 | -2.6% | 113,200 |
| 2023/06/22 | 6,530 | 6,600 | 6,270 | 6,270 | -360 | -5.4% | 134,500 |
| 2023/06/21 | 6,640 | 6,700 | 6,580 | 6,630 | -110 | -1.6% | 92,900 |
| 2023/06/20 | 6,390 | 6,760 | 6,390 | 6,740 | +300 | +4.7% | 136,000 |
| 2023/06/19 | 6,470 | 6,580 | 6,340 | 6,440 | -110 | -1.7% | 101,100 |
| 2023/06/16 | 6,520 | 6,550 | 6,330 | 6,550 | +110 | +1.7% | 135,400 |
| 2023/06/15 | 6,280 | 6,790 | 6,260 | 6,440 | +100 | +1.6% | 266,300 |
| 2023/06/14 | 6,810 | 6,810 | 6,290 | 6,340 | -240 | -3.6% | 209,900 |
| 2023/06/13 | 6,450 | 6,930 | 6,360 | 6,580 | +390 | +6.3% | 434,100 |
| 2023/06/12 | 5,650 | 6,190 | 5,410 | 6,190 | +640 | +11.5% | 500,200 |
| 2023/06/09 | 5,460 | 5,600 | 5,360 | 5,550 | +160 | +3% | 155,500 |
| 2023/06/08 | 5,510 | 5,590 | 5,330 | 5,390 | -160 | -2.9% | 82,700 |
| 2023/06/07 | 5,560 | 5,790 | 5,530 | 5,550 | +60 | +1.1% | 138,800 |
| 2023/06/06 | 5,460 | 5,540 | 5,410 | 5,490 | -60 | -1.1% | 100,300 |
| 2023/06/05 | 5,630 | 5,630 | 5,450 | 5,550 | -20 | -0.4% | 84,200 |
| 2023/06/02 | 5,720 | 5,720 | 5,560 | 5,570 | -90 | -1.6% | 65,000 |
| 2023/06/01 | 5,560 | 5,700 | 5,480 | 5,660 | +50 | +0.9% | 80,200 |
| 2023/05/31 | 5,850 | 5,880 | 5,610 | 5,610 | -310 | -5.2% | 117,500 |
| 2023/05/30 | 5,830 | 5,970 | 5,750 | 5,920 | +140 | +2.4% | 103,000 |
| 2023/05/29 | 6,060 | 6,140 | 5,760 | 5,780 | -80 | -1.4% | 213,900 |
| 2023/05/26 | 5,760 | 6,020 | 5,680 | 5,860 | +250 | +4.5% | 246,400 |
| 2023/05/25 | 5,500 | 5,750 | 5,500 | 5,610 | +80 | +1.4% | 143,300 |
| 2023/05/24 | 5,380 | 5,570 | 5,350 | 5,530 | +50 | +0.9% | 71,700 |
| 2023/05/23 | 5,620 | 5,630 | 5,420 | 5,480 | -100 | -1.8% | 109,900 |
| 2023/05/22 | 5,430 | 5,580 | 5,290 | 5,580 | +70 | +1.3% | 127,800 |
| 2023/05/19 | 5,380 | 5,600 | 5,360 | 5,510 | +230 | +4.4% | 257,900 |
| 2023/05/18 | 5,350 | 5,360 | 5,190 | 5,280 | -10 | -0.2% | 119,400 |
| 2023/05/17 | 5,360 | 5,460 | 5,270 | 5,290 | -70 | -1.3% | 82,600 |
| 2023/05/16 | 5,220 | 5,450 | 5,210 | 5,360 | +170 | +3.3% | 93,200 |
| 2023/05/15 | 5,250 | 5,250 | 5,140 | 5,190 | -20 | -0.4% | 58,700 |
| 2023/05/12 | 5,140 | 5,250 | 5,070 | 5,210 | -30 | -0.6% | 90,100 |
201～
250
件表示中 / 5628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 | 458,000円 | +8.6% | +4.3% | 0.98% | 26.85倍 | 3.19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 |
| ソディック | 71,900円 | +7.5% | - | 4.03% | 52.10倍 | 0.48倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 金銭機 | 124,900円 | +11.0% | -7.5% | 2.24% | 12.93倍 | 1.17倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| ＧＣジョイコＨ | 243,200円 | -0.8% | -7.2% | 2.47% | 4.75倍 | 0.66倍 |
|
遊技機用プリペイドカードシステム大手。１１年日本ゲームカードとジョイコシステムズが統合 |
| 日阪製 | 103,200円 | +8.3% | -20.6% | 4.07% | 18.20倍 | 0.48倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
