決算new！
2024/06/07 発表
2-4月期(3Q)経常は13％減益
6387東証P信用
業種 機械
サムコ 株価時系列データ
PTS
4,220
円
取引時間外
(19:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,930 (23/06/13) | 3,820 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,980 (24/03/07) | 3,990 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,180 | 4,435 | 4,145 | 4,215 | -20 | -0.5 | 128,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,305 | 4,305 | 4,200 | 4,235 | 0 | 0.0 | 45,000 |
| 6/5 | 4,335 | 4,360 | 4,220 | 4,235 | -140 | -3.2 | 52,800 |
| 6/4 | 4,400 | 4,450 | 4,360 | 4,375 | 0 | 0.0 | 37,700 |
| 6/3 | 4,430 | 4,430 | 4,350 | 4,375 | -40 | -0.9 | 26,800 |
| 5/31 | 4,390 | 4,450 | 4,390 | 4,415 | +30 | +0.7 | 30,300 |
| 5/30 | 4,395 | 4,410 | 4,295 | 4,385 | -75 | -1.7 | 40,900 |
| 5/29 | 4,600 | 4,605 | 4,460 | 4,460 | -140 | -3.0 | 39,900 |
| 5/28 | 4,550 | 4,600 | 4,520 | 4,600 | +65 | +1.4 | 30,600 |
| 5/27 | 4,560 | 4,590 | 4,510 | 4,535 | +45 | +1.0 | 13,900 |
| 5/24 | 4,480 | 4,560 | 4,480 | 4,490 | -60 | -1.3 | 25,500 |
| 5/23 | 4,570 | 4,640 | 4,535 | 4,550 | +50 | +1.1 | 29,200 |
| 5/22 | 4,520 | 4,575 | 4,460 | 4,500 | -20 | -0.4 | 28,900 |
| 5/21 | 4,635 | 4,645 | 4,520 | 4,520 | -75 | -1.6 | 30,700 |
| 5/20 | 4,585 | 4,655 | 4,565 | 4,595 | 0 | 0.0 | 29,200 |
| 5/17 | 4,625 | 4,690 | 4,585 | 4,595 | -55 | -1.2 | 30,100 |
| 5/16 | 4,705 | 4,725 | 4,565 | 4,650 | +15 | +0.3 | 31,500 |
| 5/15 | 4,675 | 4,675 | 4,590 | 4,635 | -15 | -0.3 | 24,700 |
| 5/14 | 4,770 | 4,770 | 4,590 | 4,650 | -60 | -1.3 | 45,400 |
| 5/13 | 4,525 | 4,710 | 4,510 | 4,710 | +185 | +4.1 | 45,700 |
| 5/10 | 4,530 | 4,565 | 4,500 | 4,525 | -20 | -0.4 | 26,700 |
| 5/9 | 4,570 | 4,610 | 4,510 | 4,545 | -20 | -0.4 | 28,400 |
| 5/8 | 4,535 | 4,620 | 4,495 | 4,565 | +30 | +0.7 | 34,500 |
| 5/7 | 4,575 | 4,590 | 4,525 | 4,535 | +50 | +1.1 | 43,600 |
| 5/2 | 4,500 | 4,520 | 4,425 | 4,485 | 0 | 0.0 | 22,100 |
| 5/1 | 4,480 | 4,520 | 4,420 | 4,485 | +5 | +0.1 | 39,000 |
| 4/30 | 4,485 | 4,550 | 4,445 | 4,480 | +40 | +0.9 | 33,700 |
| 4/26 | 4,445 | 4,470 | 4,345 | 4,440 | +65 | +1.5 | 95,600 |
| 4/25 | 4,405 | 4,465 | 4,355 | 4,375 | -80 | -1.8 | 38,700 |
| 4/24 | 4,340 | 4,500 | 4,320 | 4,455 | +185 | +4.3 | 75,900 |
| 4/23 | 4,400 | 4,400 | 4,250 | 4,270 | +10 | +0.2 | 39,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて