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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,788 | 2,805 | 2,696 | 2,731 | -107 | -3.8% | 688,900 |
| 2025/04/03 | 2,738.5 | 2,861 | 2,725.5 | 2,838 | -41 | -1.4% | 891,500 |
| 2025/04/02 | 2,876.5 | 2,905.5 | 2,820 | 2,879 | -3.5 | -0.1% | 748,100 |
| 2025/04/01 | 2,926.5 | 2,952.5 | 2,875 | 2,882.5 | +6 | +0.2% | 487,600 |
| 2025/03/31 | 2,955 | 2,956 | 2,857.5 | 2,876.5 | -94 | -3.2% | 772,900 |
| 2025/03/28 | 3,014 | 3,045 | 2,950.5 | 2,970.5 | -43.5 | -1.4% | 872,300 |
| 2025/03/27 | 2,972 | 3,020 | 2,969 | 3,014 | ±0 | ±0% | 996,400 |
| 2025/03/26 | 3,030 | 3,030 | 2,989 | 3,014 | +19 | +0.6% | 486,000 |
| 2025/03/25 | 2,970.5 | 3,015 | 2,970.5 | 2,995 | +9.5 | +0.3% | 482,200 |
| 2025/03/24 | 2,980 | 3,009 | 2,952.5 | 2,985.5 | -27.5 | -0.9% | 568,500 |
| 2025/03/21 | 2,974.5 | 3,034 | 2,971 | 3,013 | +73 | +2.5% | 838,500 |
| 2025/03/19 | 2,909.5 | 2,958 | 2,906.5 | 2,940 | -19.5 | -0.7% | 629,200 |
| 2025/03/18 | 2,950 | 2,961 | 2,925 | 2,959.5 | +9.5 | +0.3% | 522,000 |
| 2025/03/17 | 2,953.5 | 2,969 | 2,933 | 2,950 | +5.5 | +0.2% | 519,600 |
| 2025/03/14 | 2,908 | 3,005 | 2,908 | 2,944.5 | +55 | +1.9% | 1,215,700 |
| 2025/03/13 | 2,922 | 2,945 | 2,877 | 2,889.5 | -11 | -0.4% | 718,700 |
| 2025/03/12 | 2,834.5 | 2,932 | 2,834.5 | 2,900.5 | +79 | +2.8% | 844,800 |
| 2025/03/11 | 2,889.5 | 2,895 | 2,764.5 | 2,821.5 | -101 | -3.5% | 1,124,300 |
| 2025/03/10 | 2,913 | 2,953.5 | 2,888 | 2,922.5 | +45.5 | +1.6% | 782,800 |
| 2025/03/07 | 2,957 | 2,986.5 | 2,863.5 | 2,877 | -30 | -1% | 926,800 |
| 2025/03/06 | 2,920 | 2,951.5 | 2,901 | 2,907 | -8 | -0.3% | 566,300 |
| 2025/03/05 | 2,900 | 2,937 | 2,876 | 2,915 | +12 | +0.4% | 452,500 |
| 2025/03/04 | 2,898.5 | 2,913 | 2,855.5 | 2,903 | -4.5 | -0.2% | 496,300 |
| 2025/03/03 | 2,919.5 | 2,927.5 | 2,876 | 2,907.5 | +21.5 | +0.7% | 528,900 |
| 2025/02/28 | 2,929.5 | 2,939.5 | 2,862.5 | 2,886 | -84 | -2.8% | 864,000 |
| 2025/02/27 | 2,950 | 2,993.5 | 2,927.5 | 2,970 | +30 | +1% | 698,100 |
| 2025/02/26 | 2,882 | 2,948 | 2,875 | 2,940 | +58.5 | +2% | 738,300 |
| 2025/02/25 | 2,835.5 | 2,892.5 | 2,835.5 | 2,881.5 | -4 | -0.1% | 799,000 |
| 2025/02/21 | 2,939 | 2,944.5 | 2,875.5 | 2,885.5 | -41 | -1.4% | 765,600 |
| 2025/02/20 | 2,950 | 2,950.5 | 2,887.5 | 2,926.5 | -57 | -1.9% | 910,200 |
| 2025/02/19 | 3,046 | 3,047 | 2,983 | 2,983.5 | -63.5 | -2.1% | 684,400 |
| 2025/02/18 | 3,010 | 3,081 | 2,999 | 3,047 | +53.5 | +1.8% | 865,300 |
| 2025/02/17 | 3,035 | 3,062 | 2,980 | 2,993.5 | -41.5 | -1.4% | 589,400 |
| 2025/02/14 | 3,061 | 3,065 | 3,005 | 3,035 | -5 | -0.2% | 524,300 |
| 2025/02/13 | 3,035 | 3,064 | 3,006 | 3,040 | +55 | +1.8% | 908,000 |
| 2025/02/12 | 2,950 | 2,988.5 | 2,924 | 2,985 | -27 | -0.9% | 1,590,800 |
| 2025/02/10 | 3,005 | 3,100 | 2,982.5 | 3,012 | -179 | -5.6% | 2,523,300 |
| 2025/02/07 | 3,336 | 3,361 | 3,150 | 3,191 | -129 | -3.9% | 3,498,600 |
| 2025/02/06 | 3,240 | 3,325 | 3,238 | 3,320 | +115 | +3.6% | 2,265,900 |
| 2025/02/05 | 3,145 | 3,213 | 3,128 | 3,205 | +131 | +4.3% | 1,662,900 |
| 2025/02/04 | 3,041 | 3,091 | 3,016 | 3,074 | +83.5 | +2.8% | 907,300 |
| 2025/02/03 | 2,980 | 3,014 | 2,936 | 2,990.5 | -24.5 | -0.8% | 862,200 |
| 2025/01/31 | 3,000 | 3,037 | 2,987.5 | 3,015 | -16 | -0.5% | 668,600 |
| 2025/01/30 | 2,966 | 3,043 | 2,937.5 | 3,031 | +94.5 | +3.2% | 877,600 |
| 2025/01/29 | 2,935.5 | 2,976.5 | 2,925 | 2,936.5 | +5 | +0.2% | 570,700 |
| 2025/01/28 | 2,876 | 2,966 | 2,864.5 | 2,931.5 | +49 | +1.7% | 892,700 |
| 2025/01/27 | 2,835 | 2,903 | 2,795 | 2,882.5 | +35 | +1.2% | 1,010,000 |
| 2025/01/24 | 2,877 | 2,898.5 | 2,830 | 2,847.5 | +17 | +0.6% | 1,081,400 |
| 2025/01/23 | 2,811 | 2,845.5 | 2,768.5 | 2,830.5 | +13 | +0.5% | 1,030,500 |
| 2025/01/22 | 2,855 | 2,863.5 | 2,794.5 | 2,817.5 | -51.5 | -1.8% | 690,500 |
1～
50
件表示中 / 3673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 | 273,100円 | -9.2% | -13.8% | 1.83% | 15.56倍 | 1.58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 |
| ホシザキ | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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 |
| 日立建 | 358,300円 | -4.0% | -15.9% | 4.88% | 9.07倍 | 0.99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 |
| ＳＡＮＫＹＯ | 203,400円 | -4.6% | -1.6% | 4.92% | 8.68倍 | 1.69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 | 426,100円 | +6.5% | +17.5% | 2.16% | 13.89倍 | 1.43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
