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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,856 | 1,860 | 1,823 | 1,836 | -52 | -2.8% | 1,854,100 |
| 2022/11/09 | 1,986 | 1,988 | 1,882 | 1,888 | -110 | -5.5% | 1,705,900 |
| 2022/11/08 | 1,969 | 2,017 | 1,964 | 1,998 | -9 | -0.4% | 1,292,600 |
| 2022/11/07 | 2,000 | 2,017 | 1,986 | 2,007 | +1 | ±0% | 1,027,800 |
| 2022/11/04 | 1,999 | 2,029 | 1,992 | 2,006 | ±0 | ±0% | 1,268,300 |
| 2022/11/02 | 2,040 | 2,061 | 1,995 | 2,006 | -70 | -3.4% | 1,822,100 |
| 2022/11/01 | 1,970 | 2,082 | 1,933 | 2,076 | +171 | +9% | 3,084,800 |
| 2022/10/31 | 1,899 | 1,994 | 1,851 | 1,905 | +25 | +1.3% | 2,977,200 |
| 2022/10/28 | 1,854 | 1,885 | 1,847 | 1,880 | -4 | -0.2% | 4,359,800 |
| 2022/10/27 | 1,903 | 1,905 | 1,878 | 1,884 | -13 | -0.7% | 770,400 |
| 2022/10/26 | 1,900 | 1,913 | 1,889 | 1,897 | +16 | +0.9% | 870,600 |
| 2022/10/25 | 1,866 | 1,888 | 1,858 | 1,881 | +16 | +0.9% | 818,400 |
| 2022/10/24 | 1,888 | 1,892 | 1,858 | 1,865 | -9 | -0.5% | 947,800 |
| 2022/10/21 | 1,896 | 1,899 | 1,870 | 1,874 | -17 | -0.9% | 778,800 |
| 2022/10/20 | 1,882 | 1,902 | 1,875 | 1,891 | -31 | -1.6% | 872,800 |
| 2022/10/19 | 1,903 | 1,951 | 1,898 | 1,922 | +5 | +0.3% | 824,500 |
| 2022/10/18 | 1,924 | 1,927 | 1,891 | 1,917 | +64 | +3.5% | 1,108,200 |
| 2022/10/17 | 1,850 | 1,870 | 1,843 | 1,853 | -17 | -0.9% | 822,300 |
| 2022/10/14 | 1,857 | 1,883 | 1,840 | 1,870 | +47 | +2.6% | 868,300 |
| 2022/10/13 | 1,872 | 1,885 | 1,823 | 1,823 | -52 | -2.8% | 901,000 |
| 2022/10/12 | 1,917 | 1,917 | 1,872 | 1,875 | -53 | -2.7% | 1,184,200 |
| 2022/10/11 | 1,940 | 1,969 | 1,922 | 1,928 | -44 | -2.2% | 994,100 |
| 2022/10/07 | 1,950 | 1,976 | 1,945 | 1,972 | -15 | -0.8% | 1,123,300 |
| 2022/10/06 | 1,993 | 2,015 | 1,980 | 1,987 | -5 | -0.3% | 665,000 |
| 2022/10/05 | 2,032 | 2,037 | 1,986 | 1,992 | -22 | -1.1% | 620,000 |
| 2022/10/04 | 2,000 | 2,020 | 1,979 | 2,014 | +51 | +2.6% | 807,700 |
| 2022/10/03 | 1,952 | 1,968 | 1,920 | 1,963 | -6 | -0.3% | 735,600 |
| 2022/09/30 | 2,023 | 2,034 | 1,957 | 1,969 | -51 | -2.5% | 951,400 |
| 2022/09/29 | 2,028 | 2,055 | 2,004 | 2,020 | +12 | +0.6% | 1,056,000 |
| 2022/09/28 | 1,984 | 2,010 | 1,972 | 2,008 | +29 | +1.5% | 1,453,400 |
| 2022/09/27 | 1,920 | 1,988 | 1,920 | 1,979 | +59 | +3.1% | 1,237,900 |
| 2022/09/26 | 1,902 | 1,943 | 1,902 | 1,920 | -11 | -0.6% | 1,148,900 |
| 2022/09/22 | 1,923 | 1,934 | 1,909 | 1,931 | -13 | -0.7% | 617,800 |
| 2022/09/21 | 1,952 | 1,968 | 1,944 | 1,944 | -29 | -1.5% | 552,100 |
| 2022/09/20 | 1,971 | 1,983 | 1,951 | 1,973 | +13 | +0.7% | 523,400 |
| 2022/09/16 | 1,950 | 1,972 | 1,942 | 1,960 | +2 | +0.1% | 836,900 |
| 2022/09/15 | 2,007 | 2,013 | 1,956 | 1,958 | -51 | -2.5% | 835,900 |
| 2022/09/14 | 1,987 | 2,018 | 1,985 | 2,009 | -26 | -1.3% | 1,259,400 |
| 2022/09/13 | 2,038 | 2,043 | 2,011 | 2,035 | -1 | ±0% | 717,800 |
| 2022/09/12 | 2,075 | 2,078 | 2,026 | 2,036 | -10 | -0.5% | 570,600 |
| 2022/09/09 | 2,022 | 2,049 | 2,022 | 2,046 | +22 | +1.1% | 688,100 |
| 2022/09/08 | 1,993 | 2,032 | 1,993 | 2,024 | +43 | +2.2% | 750,300 |
| 2022/09/07 | 1,966 | 1,981 | 1,947 | 1,981 | -19 | -1% | 820,200 |
| 2022/09/06 | 2,026 | 2,026 | 1,996 | 2,000 | -21 | -1% | 582,200 |
| 2022/09/05 | 2,030 | 2,036 | 1,997 | 2,021 | +3 | +0.1% | 753,200 |
| 2022/09/02 | 2,021 | 2,037 | 2,000 | 2,018 | -20 | -1% | 783,800 |
| 2022/09/01 | 2,049 | 2,054 | 2,018 | 2,038 | -35 | -1.7% | 797,400 |
| 2022/08/31 | 2,082 | 2,089 | 2,060 | 2,073 | -14 | -0.7% | 1,376,300 |
| 2022/08/30 | 2,059 | 2,092 | 2,051 | 2,087 | +45 | +2.2% | 554,500 |
| 2022/08/29 | 2,021 | 2,042 | 2,015 | 2,042 | -29 | -1.4% | 560,500 |
501～
550
件表示中 / 3586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 | 262,900円 | -4.9% | -19.7% | 1.90% | 14.38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 | 337,700円 | -4.0% | -20.9% | 5.18% | 8.98倍 | 0.93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 | 602,800円 | +6.5% | +17.5% | 1.53% | 19.65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 | 215,500円 | -9.6% | -15.3% | 3.71% | 11.27倍 | 1.79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 | 147,800円 | +0.4% | -8.7% | 4.19% | 13.44倍 | 0.93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
