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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 4,300 | 4,370 | 4,300 | 4,360 | +65 | +1.5% | 25,600 |
| 2023/11/13 | 4,410 | 4,485 | 4,290 | 4,295 | -65 | -1.5% | 46,900 |
| 2023/11/10 | 4,360 | 4,370 | 4,260 | 4,360 | -30 | -0.7% | 47,300 |
| 2023/11/09 | 4,345 | 4,435 | 4,330 | 4,390 | +45 | +1% | 30,000 |
| 2023/11/08 | 4,455 | 4,480 | 4,330 | 4,345 | -60 | -1.4% | 51,900 |
| 2023/11/07 | 4,485 | 4,485 | 4,375 | 4,405 | +10 | +0.2% | 51,000 |
| 2023/11/06 | 4,470 | 4,505 | 4,375 | 4,395 | +65 | +1.5% | 90,300 |
| 2023/11/02 | 4,160 | 4,345 | 4,155 | 4,330 | +310 | +7.7% | 101,300 |
| 2023/11/01 | 4,160 | 4,165 | 4,005 | 4,020 | -85 | -2.1% | 58,300 |
| 2023/10/31 | 4,100 | 4,140 | 3,945 | 4,105 | -20 | -0.5% | 85,800 |
| 2023/10/30 | 4,120 | 4,230 | 4,085 | 4,125 | -15 | -0.4% | 72,300 |
| 2023/10/27 | 4,200 | 4,245 | 4,125 | 4,140 | -75 | -1.8% | 116,000 |
| 2023/10/26 | 4,375 | 4,375 | 4,170 | 4,215 | -370 | -8.1% | 276,400 |
| 2023/10/25 | 4,435 | 4,650 | 4,345 | 4,585 | +280 | +6.5% | 161,000 |
| 2023/10/24 | 4,280 | 4,365 | 4,115 | 4,305 | +35 | +0.8% | 58,700 |
| 2023/10/23 | 4,275 | 4,325 | 4,250 | 4,270 | +20 | +0.5% | 68,500 |
| 2023/10/20 | 4,300 | 4,335 | 4,220 | 4,250 | -145 | -3.3% | 79,500 |
| 2023/10/19 | 4,360 | 4,490 | 4,355 | 4,395 | -80 | -1.8% | 75,100 |
| 2023/10/18 | 4,315 | 4,480 | 4,270 | 4,475 | +140 | +3.2% | 67,900 |
| 2023/10/17 | 4,340 | 4,405 | 4,280 | 4,335 | +120 | +2.8% | 59,700 |
| 2023/10/16 | 4,160 | 4,260 | 4,130 | 4,215 | -55 | -1.3% | 54,100 |
| 2023/10/13 | 4,450 | 4,450 | 4,265 | 4,270 | -125 | -2.8% | 74,400 |
| 2023/10/12 | 4,170 | 4,410 | 4,155 | 4,395 | +285 | +6.9% | 104,400 |
| 2023/10/11 | 4,170 | 4,190 | 4,090 | 4,110 | -50 | -1.2% | 45,800 |
| 2023/10/10 | 4,130 | 4,220 | 4,120 | 4,160 | +70 | +1.7% | 57,600 |
| 2023/10/06 | 4,120 | 4,180 | 4,065 | 4,090 | -75 | -1.8% | 47,300 |
| 2023/10/05 | 4,030 | 4,180 | 4,030 | 4,165 | +145 | +3.6% | 51,300 |
| 2023/10/04 | 4,045 | 4,115 | 3,895 | 4,020 | -145 | -3.5% | 105,600 |
| 2023/10/03 | 4,255 | 4,265 | 4,130 | 4,165 | -160 | -3.7% | 73,200 |
| 2023/10/02 | 4,325 | 4,420 | 4,310 | 4,325 | +70 | +1.6% | 71,400 |
| 2023/09/29 | 4,310 | 4,370 | 4,225 | 4,255 | -25 | -0.6% | 70,400 |
| 2023/09/28 | 4,375 | 4,375 | 4,250 | 4,280 | -50 | -1.2% | 52,200 |
| 2023/09/27 | 4,265 | 4,370 | 4,240 | 4,330 | +30 | +0.7% | 54,700 |
| 2023/09/26 | 4,480 | 4,485 | 4,290 | 4,300 | -155 | -3.5% | 60,000 |
| 2023/09/25 | 4,270 | 4,455 | 4,255 | 4,455 | +195 | +4.6% | 67,100 |
| 2023/09/22 | 4,220 | 4,350 | 4,220 | 4,260 | -25 | -0.6% | 71,100 |
| 2023/09/21 | 4,355 | 4,365 | 4,270 | 4,285 | -115 | -2.6% | 62,800 |
| 2023/09/20 | 4,430 | 4,520 | 4,380 | 4,400 | -65 | -1.5% | 50,500 |
| 2023/09/19 | 4,620 | 4,620 | 4,425 | 4,465 | -210 | -4.5% | 112,900 |
| 2023/09/15 | 4,860 | 4,890 | 4,665 | 4,675 | -45 | -1% | 90,700 |
| 2023/09/14 | 4,630 | 4,835 | 4,630 | 4,720 | +45 | +1% | 103,900 |
| 2023/09/13 | 4,670 | 4,755 | 4,610 | 4,675 | -115 | -2.4% | 128,500 |
| 2023/09/12 | 5,210 | 5,320 | 4,680 | 4,790 | -195 | -3.9% | 313,800 |
| 2023/09/11 | 5,120 | 5,120 | 4,915 | 4,985 | -105 | -2.1% | 126,000 |
| 2023/09/08 | 5,070 | 5,120 | 5,020 | 5,090 | -60 | -1.2% | 64,200 |
| 2023/09/07 | 5,280 | 5,280 | 5,110 | 5,150 | -60 | -1.2% | 49,500 |
| 2023/09/06 | 5,140 | 5,270 | 5,130 | 5,210 | +70 | +1.4% | 61,400 |
| 2023/09/05 | 5,020 | 5,150 | 4,985 | 5,140 | +70 | +1.4% | 57,800 |
| 2023/09/04 | 5,100 | 5,130 | 5,030 | 5,070 | -10 | -0.2% | 29,400 |
| 2023/09/01 | 5,140 | 5,140 | 5,040 | 5,080 | -50 | -1% | 27,400 |
401～
450
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
