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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/05/30 | 4,395 | 4,410 | 4,295 | 4,385 | -75 | -1.7% | 40,900 |
| 2024/05/29 | 4,600 | 4,605 | 4,460 | 4,460 | -140 | -3% | 39,900 |
| 2024/05/28 | 4,550 | 4,600 | 4,520 | 4,600 | +65 | +1.4% | 30,600 |
| 2024/05/27 | 4,560 | 4,590 | 4,510 | 4,535 | +45 | +1% | 13,900 |
| 2024/05/24 | 4,480 | 4,560 | 4,480 | 4,490 | -60 | -1.3% | 25,500 |
| 2024/05/23 | 4,570 | 4,640 | 4,535 | 4,550 | +50 | +1.1% | 29,200 |
| 2024/05/22 | 4,520 | 4,575 | 4,460 | 4,500 | -20 | -0.4% | 28,900 |
| 2024/05/21 | 4,635 | 4,645 | 4,520 | 4,520 | -75 | -1.6% | 30,700 |
| 2024/05/20 | 4,585 | 4,655 | 4,565 | 4,595 | ±0 | ±0% | 29,200 |
| 2024/05/17 | 4,625 | 4,690 | 4,585 | 4,595 | -55 | -1.2% | 30,100 |
| 2024/05/16 | 4,705 | 4,725 | 4,565 | 4,650 | +15 | +0.3% | 31,500 |
| 2024/05/15 | 4,675 | 4,675 | 4,590 | 4,635 | -15 | -0.3% | 24,700 |
| 2024/05/14 | 4,770 | 4,770 | 4,590 | 4,650 | -60 | -1.3% | 45,400 |
| 2024/05/13 | 4,525 | 4,710 | 4,510 | 4,710 | +185 | +4.1% | 45,700 |
| 2024/05/10 | 4,530 | 4,565 | 4,500 | 4,525 | -20 | -0.4% | 26,700 |
| 2024/05/09 | 4,570 | 4,610 | 4,510 | 4,545 | -20 | -0.4% | 28,400 |
| 2024/05/08 | 4,535 | 4,620 | 4,495 | 4,565 | +30 | +0.7% | 34,500 |
| 2024/05/07 | 4,575 | 4,590 | 4,525 | 4,535 | +50 | +1.1% | 43,600 |
| 2024/05/02 | 4,500 | 4,520 | 4,425 | 4,485 | ±0 | ±0% | 22,100 |
| 2024/05/01 | 4,480 | 4,520 | 4,420 | 4,485 | +5 | +0.1% | 39,000 |
| 2024/04/30 | 4,485 | 4,550 | 4,445 | 4,480 | +40 | +0.9% | 33,700 |
| 2024/04/26 | 4,445 | 4,470 | 4,345 | 4,440 | +65 | +1.5% | 95,600 |
| 2024/04/25 | 4,405 | 4,465 | 4,355 | 4,375 | -80 | -1.8% | 38,700 |
| 2024/04/24 | 4,340 | 4,500 | 4,320 | 4,455 | +185 | +4.3% | 75,900 |
| 2024/04/23 | 4,400 | 4,400 | 4,250 | 4,270 | +10 | +0.2% | 39,700 |
| 2024/04/22 | 4,245 | 4,275 | 4,175 | 4,260 | +5 | +0.1% | 57,000 |
| 2024/04/19 | 4,460 | 4,460 | 4,225 | 4,255 | -215 | -4.8% | 85,900 |
| 2024/04/18 | 4,300 | 4,505 | 4,290 | 4,470 | +35 | +0.8% | 55,000 |
| 2024/04/17 | 4,470 | 4,535 | 4,435 | 4,435 | ±0 | ±0% | 48,600 |
| 2024/04/16 | 4,575 | 4,575 | 4,430 | 4,435 | -195 | -4.2% | 61,000 |
| 2024/04/15 | 4,570 | 4,630 | 4,530 | 4,630 | -10 | -0.2% | 46,900 |
251～
300
件表示中 / 5906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 | 293,700円 | +11.7% | +9.2% | 2.04% | 15.22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 |
| 前澤給 | 122,000円 | +1.1% | -27.5% | 4.10% | 12.65倍 | 0.64倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04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 |
| 鈴茂器工 | 176,100円 | +14.8% | +5.0% | 1.99% | 15.24倍 | 1.43倍 |
|
米飯加工機を製造販売。すしロボットが収益源。どんぶり飯盛り付け機や和食人気の海外展開 |
| ヒラノテク | 147,400円 | -30.7% | -15.5% | 5.70% | 20.27倍 | 0.58倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
市場注目の銘柄
チャート関連のコラム
