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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,345 | 3,465 | 3,305 | 3,400 | +165 | +5.1% | 51,700 |
| 2024/08/08 | 3,315 | 3,375 | 3,225 | 3,235 | -210 | -6.1% | 49,300 |
| 2024/08/07 | 3,280 | 3,580 | 3,270 | 3,445 | +140 | +4.2% | 67,900 |
| 2024/08/06 | 3,250 | 3,400 | 3,230 | 3,305 | +265 | +8.7% | 103,900 |
| 2024/08/05 | 3,040 | 3,295 | 3,040 | 3,040 | -700 | -18.7% | 103,900 |
| 2024/08/02 | 3,905 | 3,925 | 3,740 | 3,740 | -360 | -8.8% | 83,800 |
| 2024/08/01 | 4,260 | 4,300 | 3,990 | 4,100 | -170 | -4% | 37,300 |
| 2024/07/31 | 4,060 | 4,280 | 4,045 | 4,270 | +140 | +3.4% | 39,200 |
| 2024/07/30 | 4,315 | 4,315 | 4,105 | 4,130 | -250 | -5.7% | 54,600 |
| 2024/07/29 | 4,225 | 4,380 | 4,200 | 4,380 | +280 | +6.8% | 30,000 |
| 2024/07/26 | 4,160 | 4,220 | 4,085 | 4,100 | -80 | -1.9% | 41,300 |
| 2024/07/25 | 4,360 | 4,415 | 4,180 | 4,180 | -235 | -5.3% | 56,400 |
| 2024/07/24 | 4,385 | 4,500 | 4,385 | 4,415 | -65 | -1.5% | 28,400 |
| 2024/07/23 | 4,415 | 4,500 | 4,380 | 4,480 | +110 | +2.5% | 37,200 |
| 2024/07/22 | 4,400 | 4,435 | 4,320 | 4,370 | -45 | -1% | 30,900 |
| 2024/07/19 | 4,420 | 4,485 | 4,390 | 4,415 | -75 | -1.7% | 50,200 |
| 2024/07/18 | 4,545 | 4,630 | 4,480 | 4,490 | -265 | -5.6% | 72,900 |
| 2024/07/17 | 4,960 | 4,960 | 4,745 | 4,755 | -155 | -3.2% | 58,900 |
| 2024/07/16 | 4,895 | 4,915 | 4,825 | 4,910 | +110 | +2.3% | 51,000 |
| 2024/07/12 | 4,705 | 4,840 | 4,685 | 4,800 | ±0 | ±0% | 67,800 |
| 2024/07/11 | 4,970 | 4,980 | 4,705 | 4,800 | -90 | -1.8% | 129,700 |
| 2024/07/10 | 4,435 | 4,890 | 4,405 | 4,890 | +525 | +12% | 252,600 |
| 2024/07/09 | 4,295 | 4,370 | 4,295 | 4,365 | +115 | +2.7% | 53,500 |
| 2024/07/08 | 4,200 | 4,295 | 4,200 | 4,250 | +75 | +1.8% | 53,000 |
| 2024/07/05 | 4,155 | 4,215 | 4,155 | 4,175 | +40 | +1% | 57,800 |
| 2024/07/04 | 4,105 | 4,155 | 4,105 | 4,135 | +40 | +1% | 38,300 |
| 2024/07/03 | 4,090 | 4,115 | 4,075 | 4,095 | +5 | +0.1% | 28,400 |
| 2024/07/02 | 4,180 | 4,180 | 4,055 | 4,090 | -45 | -1.1% | 37,200 |
| 2024/07/01 | 4,145 | 4,150 | 4,110 | 4,135 | +60 | +1.5% | 48,100 |
| 2024/06/28 | 4,020 | 4,130 | 4,020 | 4,075 | +70 | +1.7% | 67,600 |
| 2024/06/27 | 4,045 | 4,070 | 3,980 | 4,005 | -15 | -0.4% | 30,500 |
| 2024/06/26 | 3,990 | 4,045 | 3,980 | 4,020 | +45 | +1.1% | 58,200 |
| 2024/06/25 | 3,900 | 3,975 | 3,870 | 3,975 | +30 | +0.8% | 63,400 |
| 2024/06/24 | 3,885 | 3,950 | 3,860 | 3,945 | +50 | +1.3% | 49,200 |
| 2024/06/21 | 3,885 | 3,915 | 3,855 | 3,895 | -25 | -0.6% | 50,800 |
| 2024/06/20 | 3,860 | 3,935 | 3,850 | 3,920 | +70 | +1.8% | 49,900 |
| 2024/06/19 | 3,905 | 3,935 | 3,850 | 3,850 | -80 | -2% | 43,400 |
| 2024/06/18 | 3,800 | 3,935 | 3,785 | 3,930 | +145 | +3.8% | 78,900 |
| 2024/06/17 | 3,995 | 3,995 | 3,770 | 3,785 | -215 | -5.4% | 125,900 |
| 2024/06/14 | 3,850 | 4,030 | 3,840 | 4,000 | +120 | +3.1% | 80,500 |
| 2024/06/13 | 4,020 | 4,020 | 3,880 | 3,880 | -100 | -2.5% | 69,700 |
| 2024/06/12 | 3,930 | 4,020 | 3,930 | 3,980 | +10 | +0.3% | 66,300 |
| 2024/06/11 | 4,090 | 4,100 | 3,965 | 3,970 | -120 | -2.9% | 115,300 |
| 2024/06/10 | 3,905 | 4,105 | 3,870 | 4,090 | -125 | -3% | 159,900 |
| 2024/06/07 | 4,180 | 4,435 | 4,145 | 4,215 | -20 | -0.5% | 128,800 |
| 2024/06/06 | 4,305 | 4,305 | 4,200 | 4,235 | ±0 | ±0% | 45,000 |
| 2024/06/05 | 4,335 | 4,360 | 4,220 | 4,235 | -140 | -3.2% | 52,800 |
| 2024/06/04 | 4,400 | 4,450 | 4,360 | 4,375 | ±0 | ±0% | 37,700 |
| 2024/06/03 | 4,430 | 4,430 | 4,350 | 4,375 | -40 | -0.9% | 26,800 |
| 2024/05/31 | 4,390 | 4,450 | 4,390 | 4,415 | +30 | +0.7% | 30,300 |
251～
300
件表示中 / 5937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 | 292,500円 | +11.7% | +9.2% | 2.05% | 15.16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 | 105,300円 | +5.5% | -6.0% | 5.22% | 10.02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 | 193,700円 | -7.3% | -15.6% | 4.54% | 11.13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 | 63,300円 | -4.3% | -13.2% | 3.16% | 14.36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
