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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,685 | 2,687.5 | 2,600 | 2,622.5 | -63.5 | -2.4% | 624,000 |
| 2024/11/20 | 2,649.5 | 2,697 | 2,640 | 2,686 | +46 | +1.7% | 936,100 |
| 2024/11/19 | 2,693 | 2,707 | 2,618 | 2,640 | -27 | -1% | 900,400 |
| 2024/11/18 | 2,580.5 | 2,680.5 | 2,561 | 2,667 | +59.5 | +2.3% | 1,029,200 |
| 2024/11/15 | 2,586 | 2,632.5 | 2,550 | 2,607.5 | +62 | +2.4% | 1,205,400 |
| 2024/11/14 | 2,634 | 2,649.5 | 2,536.5 | 2,545.5 | -121.5 | -4.6% | 2,517,000 |
| 2024/11/13 | 2,808 | 2,823.5 | 2,666.5 | 2,667 | -161.5 | -5.7% | 1,864,500 |
| 2024/11/12 | 2,795 | 2,828.5 | 2,750 | 2,828.5 | +15.5 | +0.6% | 1,126,100 |
| 2024/11/11 | 2,873.5 | 2,880 | 2,758 | 2,813 | -54.5 | -1.9% | 1,422,700 |
| 2024/11/08 | 3,000 | 3,045 | 2,775 | 2,867.5 | -63.5 | -2.2% | 3,426,100 |
| 2024/11/07 | 2,975 | 2,992 | 2,919.5 | 2,931 | -28 | -0.9% | 944,500 |
| 2024/11/06 | 2,895.5 | 2,980 | 2,895.5 | 2,959 | +69 | +2.4% | 1,060,200 |
| 2024/11/05 | 2,815 | 2,907 | 2,805 | 2,890 | +33 | +1.2% | 859,700 |
| 2024/11/01 | 2,871 | 2,906.5 | 2,852.5 | 2,857 | -33.5 | -1.2% | 625,400 |
| 2024/10/31 | 2,910 | 2,915.5 | 2,880 | 2,890.5 | -5.5 | -0.2% | 635,700 |
| 2024/10/30 | 2,900 | 2,915.5 | 2,875.5 | 2,896 | -4 | -0.1% | 1,232,000 |
| 2024/10/29 | 2,900 | 2,909 | 2,868 | 2,900 | +2.5 | +0.1% | 813,900 |
| 2024/10/28 | 2,839 | 2,909 | 2,815.5 | 2,897.5 | +54 | +1.9% | 725,400 |
| 2024/10/25 | 2,865.5 | 2,868 | 2,824 | 2,843.5 | -34 | -1.2% | 670,900 |
| 2024/10/24 | 2,891.5 | 2,900 | 2,845.5 | 2,877.5 | +21 | +0.7% | 750,900 |
| 2024/10/23 | 2,888 | 2,904 | 2,850 | 2,856.5 | -47 | -1.6% | 647,600 |
| 2024/10/22 | 2,914 | 2,931.5 | 2,881.5 | 2,903.5 | -38.5 | -1.3% | 876,700 |
| 2024/10/21 | 2,968 | 2,985 | 2,930 | 2,942 | -18 | -0.6% | 677,200 |
| 2024/10/18 | 2,994 | 2,999 | 2,960 | 2,960 | -40 | -1.3% | 798,100 |
| 2024/10/17 | 3,040 | 3,050 | 2,998.5 | 3,000 | -18 | -0.6% | 927,900 |
| 2024/10/16 | 3,010 | 3,079 | 3,004 | 3,018 | -20 | -0.7% | 993,900 |
| 2024/10/15 | 3,040 | 3,048 | 3,006 | 3,038 | +59.5 | +2% | 1,012,300 |
| 2024/10/11 | 3,026 | 3,029 | 2,954.5 | 2,978.5 | -76.5 | -2.5% | 1,673,100 |
| 2024/10/10 | 3,070 | 3,073 | 3,022 | 3,055 | -15 | -0.5% | 862,400 |
| 2024/10/09 | 3,095 | 3,111 | 3,064 | 3,070 | -7 | -0.2% | 1,146,700 |
| 2024/10/08 | 2,980 | 3,128 | 2,979.5 | 3,077 | +87 | +2.9% | 2,480,400 |
| 2024/10/07 | 2,937 | 2,999.5 | 2,929.5 | 2,990 | +86 | +3% | 1,032,400 |
| 2024/10/04 | 2,900.5 | 2,929 | 2,891.5 | 2,904 | +20.5 | +0.7% | 700,400 |
| 2024/10/03 | 2,890 | 2,902.5 | 2,853 | 2,883.5 | +43.5 | +1.5% | 921,800 |
| 2024/10/02 | 2,850 | 2,870 | 2,825.5 | 2,840 | -51.5 | -1.8% | 1,142,000 |
| 2024/10/01 | 2,875 | 2,915 | 2,862.5 | 2,891.5 | +31.5 | +1.1% | 1,224,100 |
| 2024/09/30 | 2,800.5 | 2,875.5 | 2,773 | 2,860 | -90.5 | -3.1% | 1,971,900 |
| 2024/09/27 | 2,931.5 | 2,972 | 2,924.5 | 2,950.5 | -12.5 | -0.4% | 1,040,100 |
| 2024/09/26 | 2,949 | 2,975 | 2,928.5 | 2,963 | +39.5 | +1.4% | 1,352,100 |
| 2024/09/25 | 2,960 | 2,961.5 | 2,915.5 | 2,923.5 | -51.5 | -1.7% | 1,249,200 |
| 2024/09/24 | 2,939.5 | 3,011 | 2,910.5 | 2,975 | +35.5 | +1.2% | 1,161,500 |
| 2024/09/20 | 2,993 | 3,023 | 2,929 | 2,939.5 | -11.5 | -0.4% | 1,367,900 |
| 2024/09/19 | 2,960 | 2,985 | 2,923 | 2,951 | +9.5 | +0.3% | 1,146,500 |
| 2024/09/18 | 2,905.5 | 2,958 | 2,902 | 2,941.5 | +41.5 | +1.4% | 1,015,800 |
| 2024/09/17 | 2,856.5 | 2,900 | 2,839 | 2,900 | +53.5 | +1.9% | 1,390,000 |
| 2024/09/13 | 2,867 | 2,893 | 2,832.5 | 2,846.5 | -6.5 | -0.2% | 1,575,300 |
| 2024/09/12 | 2,820 | 2,869.5 | 2,818 | 2,853 | +37 | +1.3% | 1,463,700 |
| 2024/09/11 | 2,884 | 2,904.5 | 2,816 | 2,816 | -68 | -2.4% | 1,505,000 |
| 2024/09/10 | 2,851 | 2,920.5 | 2,851 | 2,884 | +35.5 | +1.2% | 2,217,100 |
| 2024/09/09 | 2,750 | 2,865.5 | 2,735 | 2,848.5 | +48.5 | +1.7% | 1,796,700 |
1～
50
件表示中 / 3585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 | 262,200円 | -4.9% | -19.7% | 1.91% | 14.34倍 | 1.52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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 |
| 栗田工 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66倍 | 2.03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 |
| ＳＡＮＫＹＯ | 211,500円 | -9.6% | -15.3% | 3.78% | 11.06倍 | 1.75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 |
| アマダ | 145,400円 | +0.4% | -8.7% | 4.26% | 13.23倍 | 0.92倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
