サムコ（6387）の株価チャート
株価
6/18
- 前日 (6/17)
- 16,190
- 始値
- 16,000
- 高値
- 16,030
- 安値
- 15,180
- 終値 -6.18%
- 15,190
- 出来高 -26.46%
- 236,300
乖離率
- 株価（5日）
移動平均値 - +1.13%
15,020 - 株価（25日）
移動平均値 - +24.2%
12,230 - 出来高（5日）
移動平均値 - -24.81%
314,260
2026/01/21～2026/06/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/18 | 16,000 | 16,030 | 15,180 | 15,190 | -6.18% | 236,300 | 1221億7136万 | +24.2% | 63.58 | 8.33 |
| 06/17 | 15,420 | 16,300 | 14,700 | 16,190 | -0.18% | 321,300 | 1302億1424万 | +33.25% | 67.77 | 8.88 |
| 06/16 | 15,600 | 16,930 | 15,120 | 16,220 | +6.71% | 381,200 | 1304億5552万 | +34.83% | 67.89 | 8.89 |
| 06/15 | 14,790 | 15,200 | 13,670 | 15,200 | +23.58% | 480,600 | 1222億5179万 | +27.86% | 63.62 | 8.33 |
| 06/12 | 12,390 | 12,480 | 11,760 | 12,300 | +9.92% | 151,900 | 989億2743万 | +4.28% | 51.48 | 6.74 |
| 06/11 | 11,160 | 11,580 | 10,840 | 11,190 | -4.85% | 158,900 | 899億9983万 | -5.49% | 46.84 | 6.14 |
| 06/10 | 12,060 | 12,320 | 11,620 | 11,760 | -6.67% | 84,700 | 945億8428万 | -1.73% | 49.22 | 6.45 |
| 06/09 | 12,060 | 12,690 | 11,350 | 12,600 | +7.14% | 145,900 | 1013億4030万 | +5.4% | 52.74 | 6.91 |
| 06/08 | 11,690 | 12,290 | 11,060 | 11,760 | -7.26% | 137,700 | 945億8428万 | -1.29% | 49.22 | 6.45 |
| 06/05 | 12,280 | 12,700 | 11,820 | 12,680 | -1.55% | 97,900 | 1019億8373万 | +6.62% | 53.07 | 6.95 |
| 06/04 | 12,200 | 13,150 | 12,110 | 12,880 | +4.04% | 129,100 | 1035億9230万 | +8.88% | 53.91 | 7.06 |
| 06/03 | 12,650 | 13,400 | 12,220 | 12,380 | +2.74% | 228,700 | 995億7086万 | +5.37% | 51.82 | 6.79 |
| 06/02 | 11,050 | 12,090 | 10,510 | 12,050 | +9.05% | 222,000 | 969億1671万 | +3.03% | 50.44 | 6.61 |
| 06/01 | 10,330 | 11,200 | 10,210 | 11,050 | +9.62% | 175,200 | 888億7383万 | -4.97% | 46.25 | 6.06 |
| 05/29 | 10,590 | 10,590 | 10,080 | 10,080 | -2.04% | 74,200 | 810億7224万 | -12.85% | 42.19 | 5.53 |
| 05/28 | 10,190 | 10,470 | 9,900 | 10,290 | -1.91% | 88,300 | 827億6124万 | -10.87% | 43.07 | 5.64 |
| 05/27 | 11,500 | 11,670 | 10,390 | 10,490 | -4.64% | 129,800 | 843億6982万 | -8.93% | 43.91 | 5.75 |
| 05/26 | 11,600 | 11,600 | 10,900 | 11,000 | -5.5% | 74,300 | 884億7169万 | -4.38% | 46.04 | 6.03 |
| 05/25 | 12,240 | 12,320 | 11,580 | 11,640 | -2.1% | 144,700 | 936億1913万 | +1.63% | 48.72 | 6.38 |
| 05/22 | 11,060 | 11,970 | 10,910 | 11,890 | +9.89% | 143,100 | 956億2985万 | +4.34% | 49.77 | 6.52 |
| 05/21 | 11,200 | 11,340 | 10,500 | 10,820 | -0.73% | 133,100 | 870億2397万 | -4.34% | 45.29 | 5.93 |
| 05/20 | 10,810 | 11,150 | 10,520 | 10,900 | -1.27% | 118,100 | 876億6740万 | -3.09% | 45.62 | 5.98 |
| 05/19 | 12,120 | 12,120 | 10,910 | 11,040 | -8.91% | 132,500 | 887億9340万 | -1.27% | 46.21 | 6.05 |
| 05/18 | 12,630 | 12,630 | 11,870 | 12,120 | +0.75% | 88,000 | 974億7971万 | +9.1% | 50.73 | 6.65 |
| 05/15 | 13,450 | 13,450 | 11,890 | 12,030 | -8.86% | 130,200 | 967億5585万 | +9.76% | 50.35 | 6.6 |
| 05/14 | 13,470 | 14,100 | 13,130 | 13,200 | +0.23% | 163,300 | 1061億6602万 | +22.04% | 55.25 | 7.24 |
| 05/13 | 12,340 | 13,290 | 12,340 | 13,170 | +3.78% | 111,400 | 1059億2474万 | +24.02% | 55.13 | 7.22 |
| 05/12 | 13,170 | 13,340 | 12,210 | 12,690 | -1.4% | 159,300 | 1020億6415万 | +21.8% | 53.12 | 6.96 |
| 05/11 | 14,000 | 14,000 | 12,800 | 12,870 | -4.03% | 150,600 | 1035億1187万 | +25.33% | 53.87 | 7.06 |
| 05/08 | 13,770 | 13,920 | 12,880 | 13,410 | -6.68% | 274,200 | 1078億5503万 | +33.04% | 56.13 | 7.35 |
| 05/07 | 12,670 | 14,470 | 12,520 | 14,370 | +25.28% | 327,900 | 1155億7619万 | +45.62% | 60.15 | 7.88 |
| 05/01 | 11,570 | 11,790 | 11,240 | 11,470 | -0.78% | 134,500 | 922億5184万 | +19.07% | 48.01 | 6.29 |
| 04/30 | 11,150 | 11,780 | 11,120 | 11,560 | +2.76% | 152,100 | 929億7570万 | +21.44% | 48.39 | 6.34 |
| 04/28 | 11,000 | 11,300 | 10,840 | 11,250 | +1.35% | 165,100 | 904億8241万 | +19.86% | 47.09 | 6.17 |
| 04/27 | 10,930 | 11,540 | 10,620 | 11,100 | +2.21% | 217,900 | 892億7597万 | +19.9% | 46.46 | 6.09 |
| 04/24 | 11,040 | 11,380 | 10,550 | 10,860 | -1.63% | 339,700 | 873億4568万 | +19.31% | 45.46 | 5.95 |
| 04/23 | 10,490 | 11,040 | 10,380 | 11,040 | +6.67% | 371,200 | 887億9340万 | +22.99% | 46.21 | 6.05 |
| 04/22 | 9,370 | 10,440 | 9,350 | 10,350 | +8.72% | 224,900 | 832億4381万 | +17.13% | 43.32 | 5.67 |
| 04/21 | 9,600 | 9,880 | 9,400 | 9,520 | -0.31% | 98,500 | 765億6822万 | +9.3% | 39.85 | 5.22 |
| 04/20 | 9,560 | 9,820 | 9,400 | 9,550 | -0.93% | 111,100 | 768億951万 | +10.48% | 39.97 | 5.24 |
| 04/17 | 9,880 | 9,920 | 9,600 | 9,640 | -4.65% | 142,500 | 775億3337万 | +12.91% | 40.35 | 5.29 |
| 04/16 | 9,880 | 10,400 | 9,760 | 10,110 | +3.91% | 230,100 | 813億1352万 | +20.54% | 42.32 | 5.54 |
| 04/15 | 10,360 | 10,470 | 9,600 | 9,730 | -4.51% | 200,700 | 782億5723万 | +18.21% | 40.73 | 5.33 |
| 04/14 | 10,290 | 10,760 | 10,180 | 10,190 | +4.19% | 284,600 | 819億5695万 | +26.18% | 42.65 | 5.59 |
| 04/13 | 9,110 | 9,820 | 9,090 | 9,780 | +6.07% | 279,200 | 786億5937万 | +23.99% | 40.94 | 5.36 |
| 04/10 | 9,310 | 9,520 | 8,980 | 9,220 | -0.75% | 226,700 | 741億5536万 | +19.06% | 38.59 | 5.06 |
| 04/09 | 9,110 | 9,340 | 8,910 | 9,290 | +0.98% | 163,700 | 747億1836万 | +21.88% | 38.89 | 5.09 |
| 04/08 | 8,810 | 9,330 | 8,760 | 9,200 | +9.52% | 224,800 | 739億9450万 | +23.01% | 38.51 | 5.04 |
| 04/07 | 8,520 | 8,520 | 8,260 | 8,400 | -0.36% | 78,000 | 675億6020万 | +14.18% | 35.16 | 4.61 |
| 04/06 | 8,300 | 8,640 | 8,250 | 8,430 | +1.93% | 115,200 | 678億148万 | +15.76% | 35.29 | 4.62 |
| 04/03 | 8,400 | 8,630 | 8,200 | 8,270 | +1.22% | 170,100 | 665億1462万 | +14.91% | 34.62 | 4.53 |
| 04/02 | 8,870 | 8,900 | 8,140 | 8,170 | -8.72% | 288,700 | 657億1033万 | +14.73% | 34.2 | 4.48 |
| 04/01 | 8,600 | 9,040 | 8,560 | 8,950 | +9.82% | 242,800 | 719億8378万 | +27.06% | 37.46 | 4.91 |
| 03/31 | 7,730 | 8,520 | 7,720 | 8,150 | +0.74% | 223,400 | 655億4948万 | +17.47% | 34.11 | 4.47 |
| 03/30 | 8,090 | 8,310 | 7,990 | 8,090 | -4.82% | 159,600 | 650億6690万 | +17.84% | 33.86 | 4.44 |
| 03/27 | 8,650 | 8,680 | 8,230 | 8,500 | -1.39% | 248,700 | 683億6448万 | +25.22% | 35.58 | 4.66 |
| 03/26 | 8,340 | 9,150 | 8,280 | 8,620 | +4.48% | 457,900 | 693億2963万 | +28.77% | 36.08 | 4.73 |
| 03/25 | 8,280 | 8,360 | 8,000 | 8,250 | +2.48% | 229,100 | 663億5376万 | +25.23% | 34.53 | 4.52 |
| 03/24 | 7,800 | 8,110 | 7,590 | 8,050 | +11.81% | 276,000 | 647億4519万 | +23.92% | 33.69 | 4.41 |
| 03/23 | 7,390 | 7,560 | 7,150 | 7,200 | -6.37% | 210,300 | 579億874万 | +12.39% | 30.14 | 3.95 |
| 03/19 | 7,520 | 8,000 | 7,360 | 7,690 | +1.99% | 327,000 | 618億4975万 | +21.12% | 32.19 | 4.22 |
| 03/18 | 7,360 | 7,710 | 7,250 | 7,540 | +4.58% | 228,600 | 606億4332万 | +20.41% | 31.56 | 4.13 |
| 03/17 | 8,020 | 8,190 | 7,040 | 7,210 | -8.5% | 480,700 | 579億8917万 | +16.76% | 30.18 | 3.95 |
| 03/16 | 7,380 | 7,880 | 7,380 | 7,880 | +14.53% | 633,400 | 633億7790万 | +29.35% | 32.98 | 4.32 |
| 03/13 | 6,580 | 6,880 | 6,580 | 6,880 | +17.01% | 139,400 | 553億3502万 | +15.15% | 28.8 | 3.77 |
| 03/12 | 6,060 | 6,090 | 5,810 | 5,880 | -5.16% | 127,600 | 472億9214万 | -0.24% | 24.61 | 3.22 |
| 03/11 | 5,970 | 6,320 | 5,900 | 6,200 | +5.62% | 101,300 | 498億6586万 | +5.95% | 25.95 | 3.4 |
| 03/10 | 5,740 | 5,930 | 5,670 | 5,870 | +7.12% | 78,300 | 472億1171万 | +1.4% | 24.57 | 3.22 |
| 03/09 | 5,670 | 5,690 | 5,290 | 5,480 | -11.18% | 104,800 | 440億7498万 | -4.6% | 22.94 | 3 |
| 03/06 | 6,010 | 6,170 | 5,890 | 6,170 | -0.32% | 69,100 | 496億2457万 | +7.96% | 25.83 | 3.38 |
| 03/05 | 6,000 | 6,350 | 5,930 | 6,190 | +8.6% | 124,900 | 497億8543万 | +9.33% | 25.91 | 3.39 |
| 03/04 | 5,900 | 6,060 | 5,560 | 5,700 | -7.32% | 128,000 | 458億4442万 | +1.59% | 23.86 | 3.13 |
| 03/03 | 6,400 | 6,650 | 6,150 | 6,150 | -5.82% | 132,700 | 494億6371万 | +10.31% | 25.74 | 3.37 |
| 03/02 | 6,040 | 6,540 | 6,020 | 6,530 | +3.49% | 91,700 | 525億2001万 | +18.19% | 27.33 | 3.58 |
| 02/27 | 6,130 | 6,310 | 6,080 | 6,310 | -0.94% | 44,000 | 507億5057万 | +15.55% | 26.41 | 3.46 |
| 02/26 | 6,430 | 6,430 | 6,170 | 6,370 | +2.25% | 61,100 | 512億3315万 | +18.01% | 26.66 | 3.49 |
| 02/25 | 6,390 | 6,550 | 6,230 | 6,230 | -1.42% | 84,500 | 501億714万 | +16.82% | 26.08 | 3.42 |
| 02/24 | 6,390 | 6,600 | 6,120 | 6,320 | +0.16% | 84,800 | 508億3100万 | +19.65% | 26.45 | 3.47 |
| 02/20 | 6,100 | 6,330 | 6,060 | 6,310 | +2.44% | 67,400 | 507億5057万 | +20.56% | 26.41 | 3.46 |
| 02/19 | 6,200 | 6,270 | 6,090 | 6,160 | +0.16% | 80,900 | 495億4414万 | +19.01% | 25.78 | 3.38 |
| 02/18 | 6,030 | 6,250 | 5,960 | 6,150 | +3.02% | 81,500 | 494億6371万 | +20.07% | 25.74 | 3.37 |
| 02/17 | 5,960 | 6,230 | 5,820 | 5,970 | +0.34% | 91,700 | 480億1599万 | +18.01% | 24.99 | 3.27 |
| 02/16 | 5,850 | 6,050 | 5,820 | 5,950 | +2.23% | 75,500 | 478億5514万 | +19.05% | 24.9 | 3.26 |
| 02/13 | 5,730 | 5,890 | 5,700 | 5,820 | +1.04% | 59,700 | 468億956万 | +17.84% | 24.36 | 3.19 |
| 02/12 | 5,630 | 5,860 | 5,600 | 5,760 | +4.16% | 77,000 | 463億2699万 | +17.82% | 24.11 | 3.16 |
| 02/10 | 5,400 | 5,590 | 5,380 | 5,530 | +3.36% | 62,800 | 444億7713万 | +14.19% | 23.15 | 3.03 |
| 02/09 | 5,300 | 5,430 | 5,260 | 5,350 | +3.88% | 87,200 | 430億2941万 | +11.34% | 22.39 | 2.93 |
| 02/06 | 4,895 | 5,150 | 4,815 | 5,150 | +3.94% | 59,900 | 414億2083万 | +7.85% | 21.56 | 2.82 |
| 02/05 | 4,840 | 5,180 | 4,800 | 4,955 | +2.38% | 90,600 | 398億5247万 | +4.21% | 20.74 | 2.72 |
| 02/04 | 4,845 | 4,890 | 4,750 | 4,840 | -0.1% | 33,300 | 389億2754万 | +1.96% | 20.26 | 2.65 |
| 02/03 | 4,745 | 4,895 | 4,685 | 4,845 | +5.21% | 49,800 | 389億6775万 | +2.13% | 20.28 | 2.66 |
| 02/02 | 4,725 | 4,885 | 4,580 | 4,605 | -3.36% | 73,600 | 370億3746万 | -2.79% | 19.28 | 2.52 |
| 01/30 | 4,740 | 4,800 | 4,635 | 4,765 | +0.53% | 69,500 | 383億2432万 | +0.78% | 19.94 | 2.76 |
| 01/29 | 4,990 | 4,990 | 4,710 | 4,740 | -2.47% | 41,600 | 381億2325万 | +0.74% | 19.84 | 2.74 |
| 01/28 | 4,885 | 4,885 | 4,715 | 4,860 | -0.72% | 32,400 | 390億8840万 | +4.14% | 20.34 | 2.81 |
| 01/27 | 4,800 | 4,915 | 4,780 | 4,895 | +1.77% | 25,700 | 393億6990万 | +5.81% | 20.49 | 2.83 |
| 01/26 | 4,800 | 4,870 | 4,740 | 4,810 | -1.94% | 53,700 | 386億8625万 | +4.82% | 20.13 | 2.78 |
| 01/23 | 4,875 | 4,975 | 4,795 | 4,905 | -0.3% | 38,000 | 394億5033万 | +7.73% | 20.53 | 2.84 |
| 01/22 | 4,815 | 4,990 | 4,800 | 4,920 | +3.69% | 59,200 | 395億7097万 | +9.02% | 20.59 | 2.85 |
| 01/21 | 4,640 | 4,785 | 4,630 | 4,745 | 0% | 41,300 | 381億6347万 | +5.92% | 19.86 | 2.74 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 7月期 | 1,207 1,448 6/30 | 704 845 3/31 | 88,800 74,000 6/5 | - | - | +22.49% 6/30 | -22.26% 1/16 |
| 2009年 7月期 | 1,078 1,294 8/14 | 261 313 2/24 313 2/23 | 75,480 62,900 7/13 | - | - | +32.05% 5/25 | -36.72% 12/25 |
| 2010年 7月期 | 2,071 2,485 12/15 | 750 900 8/25 900 8/24 | 70,800 59,000 12/14 | - | - | +44.84% 12/15 | -30.94% 8/20 |
| 2011年 7月期 | 1,532 1,838 5/9 | 528 633 3/16 | 196,440 163,700 5/9 | 107億8734万 | 37億1512万 | +41.97% 12/6 | -43.3% 3/15 |
| 2012年 7月期 | 1,125 8/1 | 563 6/12 | 215,200 12/9 | 79億2324万 | 39億6514万 | +14.35% 3/19 | -17.85% 9/6 |
| 2013年 7月期 | 968 7/24 | 450 9/6 | 160,200 9/14 | 68億1750万 | 31億6929万 | +43.78% 9/14 | -11.79% 6/7 |
| 2014年 7月期 | 1,525 1/16 | 786 9/11 | 233,700 2/27 | 107億4039万 | 55億3570万 | +38.57% 1/16 | -15.34% 5/7 |
| 2015年 7月期 | 1,279 3/23 | 941 11/4 | 45,500 12/12 | 90億784万 | 66億2735万 | +10.4% 3/23 | -14.14% 9/3 9/2 |
| 2016年 7月期 | 1,183 8/11 | 725 2/12 | 262,900 12/3 | 83億3172万 | 58億3108万 | +10.35% 12/3 | -20.99% 9/7 |
| 2017年 7月期 | 1,189 1/26 | 770 8/4 | 147,600 6/12 | 95億6298万 | 61億9301万 | +13.02% 1/16 | -8.29% 3/22 |
| 2018年 7月期 | 1,486 3/12 | 890 8/31 8/23 | 548,100 3/12 | 119億5172万 | 71億5816万 | +16.45% 3/14 | -14.68% 2/6 |
| 2019年 7月期 | 1,488 10/2 | 743 5/24 | 352,900 9/11 | 119億6780万 | 59億7586万 | +13.18% 7/1 | -32.49% 12/25 |
| 2020年 7月期 | 3,320 7/10 | 760 8/15 | 1,643,500 12/26 | 267億236万 | 61億1258万 | +51.67% 12/27 | -25.58% 2/28 |
| 2021年 7月期 | 4,260 1/25 | 2,400 9/14 | 454,400 9/11 | 342億6267万 | 193億291万 | +21.8% 12/2 | -13.1% 3/15 |
| 2022年 7月期 | 3,350 9/10 | 2,009 1/28 | 250,700 9/13 | 269億4365万 | 161億5814万 | +13.12% 3/25 | -18.46% 1/27 |
| 2023年 7月期 | 6,930 6/13 | 2,740 10/3 | 500,200 6/12 | 557億3716万 | 220億3749万 | +37.14% 4/3 | -13.95% 7/12 |
| 2024年 7月期 | 5,980 3/7 | 3,770 6/17 | 391,300 1/17 | 480億9642万 | 303億2166万 | +19.96% 7/10 | -29.31% 8/5 |
| 2025年 7月期 | 4,300 8/1 | 1,950 4/7 | 260,800 12/23 | 345億8438万 | 156億8361万 | +13.92% 12/23 | -26.26% 4/7 |
| 最新 | 15,190 2026/6/18 | 236,300 | 1221億7136万 | +24.2% 12,230 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 432%（5.32倍）
- 2010/12/30 vs 2009/12/30
- -48%（0.52倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 136%（2.36倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/06/18 vs 2025/12/30
- 231%（3.31倍）
- 過去安値
261円（2009/02/24） - 5724%（58.24倍）
15,190円（6/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
