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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 4,970 | 5,300 | 4,935 | 5,260 | +250 | +5% | 112,200 |
| 2024/03/14 | 5,020 | 5,180 | 4,840 | 5,010 | -260 | -4.9% | 223,900 |
| 2024/03/13 | 5,450 | 5,490 | 5,170 | 5,270 | -110 | -2% | 78,500 |
| 2024/03/12 | 5,280 | 5,430 | 5,270 | 5,380 | +50 | +0.9% | 52,100 |
| 2024/03/11 | 5,410 | 5,450 | 5,280 | 5,330 | -340 | -6% | 105,900 |
| 2024/03/08 | 5,610 | 5,880 | 5,610 | 5,670 | +10 | +0.2% | 95,100 |
| 2024/03/07 | 5,760 | 5,980 | 5,630 | 5,660 | -70 | -1.2% | 130,100 |
| 2024/03/06 | 5,550 | 5,740 | 5,530 | 5,730 | +90 | +1.6% | 58,500 |
| 2024/03/05 | 5,600 | 5,690 | 5,450 | 5,640 | +40 | +0.7% | 79,800 |
| 2024/03/04 | 5,700 | 5,800 | 5,600 | 5,600 | +100 | +1.8% | 101,300 |
| 2024/03/01 | 5,460 | 5,570 | 5,430 | 5,500 | +120 | +2.2% | 66,900 |
| 2024/02/29 | 5,260 | 5,410 | 5,240 | 5,380 | -70 | -1.3% | 86,800 |
| 2024/02/28 | 5,460 | 5,640 | 5,410 | 5,450 | -140 | -2.5% | 87,800 |
| 2024/02/27 | 5,800 | 5,800 | 5,560 | 5,590 | -140 | -2.4% | 111,700 |
| 2024/02/26 | 5,490 | 5,780 | 5,420 | 5,730 | +290 | +5.3% | 214,700 |
| 2024/02/22 | 5,230 | 5,440 | 5,190 | 5,440 | +410 | +8.2% | 211,000 |
| 2024/02/21 | 4,940 | 5,120 | 4,920 | 5,030 | +35 | +0.7% | 74,200 |
| 2024/02/20 | 4,995 | 5,040 | 4,935 | 4,995 | -25 | -0.5% | 56,600 |
| 2024/02/19 | 5,150 | 5,180 | 4,985 | 5,020 | -160 | -3.1% | 126,100 |
| 2024/02/16 | 4,920 | 5,190 | 4,895 | 5,180 | +275 | +5.6% | 288,500 |
| 2024/02/15 | 4,850 | 4,965 | 4,805 | 4,905 | +95 | +2% | 105,200 |
| 2024/02/14 | 4,680 | 4,860 | 4,680 | 4,810 | +60 | +1.3% | 62,800 |
| 2024/02/13 | 4,770 | 4,855 | 4,685 | 4,750 | +70 | +1.5% | 79,000 |
| 2024/02/09 | 4,705 | 4,805 | 4,675 | 4,680 | -95 | -2% | 66,800 |
| 2024/02/08 | 4,685 | 4,820 | 4,675 | 4,775 | +65 | +1.4% | 73,600 |
| 2024/02/07 | 4,760 | 4,800 | 4,625 | 4,710 | -65 | -1.4% | 82,500 |
| 2024/02/06 | 4,515 | 4,810 | 4,515 | 4,775 | +220 | +4.8% | 130,500 |
| 2024/02/05 | 4,670 | 4,670 | 4,515 | 4,555 | -70 | -1.5% | 66,900 |
| 2024/02/02 | 4,560 | 4,715 | 4,555 | 4,625 | +105 | +2.3% | 95,900 |
| 2024/02/01 | 4,465 | 4,530 | 4,420 | 4,520 | +35 | +0.8% | 42,800 |
| 2024/01/31 | 4,470 | 4,505 | 4,430 | 4,485 | -65 | -1.4% | 59,500 |
| 2024/01/30 | 4,580 | 4,605 | 4,515 | 4,550 | +25 | +0.6% | 36,100 |
| 2024/01/29 | 4,550 | 4,565 | 4,490 | 4,525 | -55 | -1.2% | 65,900 |
| 2024/01/26 | 4,720 | 4,720 | 4,560 | 4,580 | -190 | -4% | 88,100 |
| 2024/01/25 | 4,730 | 4,770 | 4,655 | 4,770 | +40 | +0.8% | 56,900 |
| 2024/01/24 | 4,690 | 4,750 | 4,670 | 4,730 | +40 | +0.9% | 60,900 |
| 2024/01/23 | 4,850 | 4,850 | 4,680 | 4,690 | -130 | -2.7% | 138,400 |
| 2024/01/22 | 4,920 | 4,920 | 4,770 | 4,820 | +70 | +1.5% | 146,100 |
| 2024/01/19 | 4,700 | 4,810 | 4,675 | 4,750 | +155 | +3.4% | 167,600 |
| 2024/01/18 | 4,700 | 4,725 | 4,515 | 4,595 | -140 | -3% | 165,800 |
| 2024/01/17 | 5,070 | 5,070 | 4,725 | 4,735 | +20 | +0.4% | 391,300 |
| 2024/01/16 | 4,505 | 4,720 | 4,440 | 4,715 | +420 | +9.8% | 344,000 |
| 2024/01/15 | 4,240 | 4,300 | 4,190 | 4,295 | +90 | +2.1% | 73,100 |
| 2024/01/12 | 4,200 | 4,255 | 4,165 | 4,205 | ±0 | ±0% | 68,600 |
| 2024/01/11 | 4,250 | 4,250 | 4,135 | 4,205 | -5 | -0.1% | 122,000 |
| 2024/01/10 | 4,270 | 4,310 | 4,210 | 4,210 | -55 | -1.3% | 67,700 |
| 2024/01/09 | 4,195 | 4,300 | 4,190 | 4,265 | +190 | +4.7% | 119,500 |
| 2024/01/05 | 4,145 | 4,150 | 4,065 | 4,075 | -90 | -2.2% | 64,400 |
| 2024/01/04 | 4,055 | 4,175 | 3,990 | 4,165 | -25 | -0.6% | 88,800 |
| 2023/12/29 | 4,200 | 4,230 | 4,135 | 4,190 | -50 | -1.2% | 86,200 |
351～
400
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 | 293,400円 | +11.7% | +9.2% | 2.04% | 15.21倍 | 1.88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 | 105,900円 | +5.5% | -6.0% | 5.19% | 10.08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 | 193,800円 | -7.3% | -15.6% | 4.54% | 11.14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 | 482,500円 | -0.3% | -8.8% | 3.73% | 9.09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 | 63,100円 | -4.3% | -13.2% | 3.17% | 14.31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
