セガサミーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 3,300 | 3,316 | 3,238 | 3,262 | -51 | -1.5% | 1,029,200 |
| 2025/07/07 | 3,298 | 3,357 | 3,275 | 3,313 | -5 | -0.2% | 748,600 |
| 2025/07/04 | 3,305 | 3,338 | 3,291 | 3,318 | +14 | +0.4% | 798,800 |
| 2025/07/03 | 3,379 | 3,379 | 3,290 | 3,304 | -79 | -2.3% | 970,900 |
| 2025/07/02 | 3,422 | 3,466 | 3,382 | 3,383 | -93 | -2.7% | 1,025,300 |
| 2025/07/01 | 3,525 | 3,623 | 3,464 | 3,476 | +21 | +0.6% | 1,704,800 |
| 2025/06/30 | 3,507 | 3,510 | 3,441 | 3,455 | -13 | -0.4% | 1,206,000 |
| 2025/06/27 | 3,527 | 3,540 | 3,423 | 3,468 | -76 | -2.1% | 3,449,100 |
| 2025/06/26 | 3,546 | 3,581 | 3,509 | 3,544 | -22 | -0.6% | 1,174,500 |
| 2025/06/25 | 3,561 | 3,582 | 3,526 | 3,566 | +5 | +0.1% | 1,118,900 |
| 2025/06/24 | 3,604 | 3,644 | 3,559 | 3,561 | -61 | -1.7% | 1,638,900 |
| 2025/06/23 | 3,537 | 3,672 | 3,507 | 3,622 | +57 | +1.6% | 1,815,900 |
| 2025/06/20 | 3,658 | 3,665 | 3,559 | 3,565 | -100 | -2.7% | 3,925,300 |
| 2025/06/19 | 3,248 | 3,683 | 3,225 | 3,665 | +487 | +15.3% | 8,280,800 |
| 2025/06/18 | 3,128 | 3,190 | 3,085 | 3,178 | +50 | +1.6% | 1,496,500 |
| 2025/06/17 | 3,109 | 3,141 | 3,099 | 3,128 | +18 | +0.6% | 781,300 |
| 2025/06/16 | 3,065 | 3,130 | 3,055 | 3,110 | +83 | +2.7% | 1,104,600 |
| 2025/06/13 | 2,941.5 | 3,049 | 2,930.5 | 3,027 | +112 | +3.8% | 1,171,800 |
| 2025/06/12 | 2,893.5 | 2,932 | 2,893.5 | 2,915 | +31 | +1.1% | 606,800 |
| 2025/06/11 | 2,950 | 2,973 | 2,884 | 2,884 | -66 | -2.2% | 897,100 |
| 2025/06/10 | 2,975 | 2,983.5 | 2,934 | 2,950 | -26.5 | -0.9% | 1,216,300 |
| 2025/06/09 | 2,930 | 3,013 | 2,913 | 2,976.5 | +92 | +3.2% | 1,362,400 |
| 2025/06/06 | 2,867.5 | 2,913 | 2,817 | 2,884.5 | +30 | +1.1% | 1,100,900 |
| 2025/06/05 | 2,904.5 | 2,912.5 | 2,841 | 2,854.5 | -44.5 | -1.5% | 1,077,600 |
| 2025/06/04 | 2,775 | 2,921.5 | 2,757.5 | 2,899 | +152 | +5.5% | 1,719,200 |
| 2025/06/03 | 2,751.5 | 2,810 | 2,743 | 2,747 | -1.5 | -0.1% | 1,092,700 |
| 2025/06/02 | 2,736.5 | 2,759 | 2,711.5 | 2,748.5 | +18 | +0.7% | 826,600 |
| 2025/05/30 | 2,716.5 | 2,768 | 2,692 | 2,730.5 | +8.5 | +0.3% | 960,100 |
| 2025/05/29 | 2,730 | 2,737 | 2,685 | 2,722 | -32 | -1.2% | 970,800 |
| 2025/05/28 | 2,770 | 2,788.5 | 2,751.5 | 2,754 | -16.5 | -0.6% | 606,500 |
| 2025/05/27 | 2,766.5 | 2,779.5 | 2,746 | 2,770.5 | +6.5 | +0.2% | 559,100 |
| 2025/05/26 | 2,800 | 2,802 | 2,735.5 | 2,764 | +10 | +0.4% | 731,700 |
| 2025/05/23 | 2,770 | 2,789.5 | 2,719 | 2,754 | -25.5 | -0.9% | 920,000 |
| 2025/05/22 | 2,796 | 2,814 | 2,762 | 2,779.5 | -17.5 | -0.6% | 610,400 |
| 2025/05/21 | 2,876 | 2,892 | 2,793.5 | 2,797 | -79 | -2.7% | 861,400 |
| 2025/05/20 | 2,936 | 2,962 | 2,856.5 | 2,876 | -61.5 | -2.1% | 916,000 |
| 2025/05/19 | 2,984 | 2,984.5 | 2,925.5 | 2,937.5 | -45 | -1.5% | 667,700 |
| 2025/05/16 | 2,905.5 | 3,018 | 2,892 | 2,982.5 | +91.5 | +3.2% | 975,300 |
| 2025/05/15 | 2,984 | 2,992.5 | 2,890 | 2,891 | -163 | -5.3% | 1,352,000 |
| 2025/05/14 | 3,131 | 3,165 | 3,027 | 3,054 | -87 | -2.8% | 826,300 |
| 2025/05/13 | 3,096 | 3,196 | 3,093 | 3,141 | -22 | -0.7% | 1,430,700 |
| 2025/05/12 | 2,930.5 | 3,236 | 2,843 | 3,163 | +199.5 | +6.7% | 6,411,500 |
| 2025/05/09 | 2,869 | 2,965 | 2,850.5 | 2,963.5 | +94 | +3.3% | 910,700 |
| 2025/05/08 | 2,894 | 2,900 | 2,844.5 | 2,869.5 | -37 | -1.3% | 809,900 |
| 2025/05/07 | 2,920 | 2,935 | 2,894 | 2,906.5 | -33.5 | -1.1% | 765,300 |
| 2025/05/02 | 2,930 | 2,964.5 | 2,923 | 2,940 | +1 | ±0% | 470,700 |
| 2025/05/01 | 2,942.5 | 2,986 | 2,922.5 | 2,939 | -53.5 | -1.8% | 611,400 |
| 2025/04/30 | 2,863 | 2,997 | 2,833.5 | 2,992.5 | +177 | +6.3% | 1,232,300 |
| 2025/04/28 | 2,800 | 2,827.5 | 2,797 | 2,815.5 | +27.5 | +1% | 701,400 |
| 2025/04/25 | 2,778.5 | 2,822 | 2,762 | 2,788 | ±0 | ±0% | 591,100 |
1～
50
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「セガサミーＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| セガサミーＨＤ | 326,200円 | +10.7% | +5.4% | 1.69% | 18.27倍 | 1.80倍 |
|
傘下にパチスロ大手サミー、ゲームソフトで大手のセガ。合弁で韓国の統合型リゾート運営 |
| 日立建 | 430,600円 | +0.3% | +0.6% | 4.06% | 11.04倍 | 1.13倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 498,100円 | +3.3% | -3.3% | 2.11% | 18.38倍 | 1.93倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| ＳＡＮＫＹＯ | 268,100円 | -3.6% | -14.2% | 3.36% | 12.91倍 | 2.00倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| 栗田工 | 570,500円 | +3.9% | +65.0% | 1.96% | 17.27倍 | 1.87倍 |
|
総合水処理の最大手。装置に加え水処理薬品に強み。超純水供給事業が安定収益源。海外強化中 |
市場注目の銘柄
チャート関連のコラム
