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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,645 | 1,729 | 1,632 | 1,703 | +89 | +5.5% | 3,195,800 |
| 2021/10/29 | 1,607 | 1,623 | 1,567 | 1,614 | +1 | +0.1% | 692,400 |
| 2021/10/28 | 1,606 | 1,626 | 1,593 | 1,613 | +20 | +1.3% | 2,356,100 |
| 2021/10/27 | 1,615 | 1,617 | 1,571 | 1,593 | -41 | -2.5% | 934,900 |
| 2021/10/26 | 1,693 | 1,694 | 1,633 | 1,634 | -46 | -2.7% | 910,400 |
| 2021/10/25 | 1,671 | 1,701 | 1,667 | 1,680 | +14 | +0.8% | 1,232,700 |
| 2021/10/22 | 1,645 | 1,677 | 1,645 | 1,666 | +28 | +1.7% | 929,600 |
| 2021/10/21 | 1,640 | 1,661 | 1,636 | 1,638 | +10 | +0.6% | 942,900 |
| 2021/10/20 | 1,632 | 1,644 | 1,624 | 1,628 | +13 | +0.8% | 688,200 |
| 2021/10/19 | 1,606 | 1,624 | 1,604 | 1,615 | +10 | +0.6% | 395,700 |
| 2021/10/18 | 1,615 | 1,625 | 1,602 | 1,605 | -13 | -0.8% | 490,400 |
| 2021/10/15 | 1,614 | 1,622 | 1,596 | 1,618 | +13 | +0.8% | 569,600 |
| 2021/10/14 | 1,575 | 1,610 | 1,571 | 1,605 | +25 | +1.6% | 505,300 |
| 2021/10/13 | 1,584 | 1,613 | 1,580 | 1,580 | +16 | +1% | 862,900 |
| 2021/10/12 | 1,568 | 1,582 | 1,562 | 1,564 | -13 | -0.8% | 511,400 |
| 2021/10/11 | 1,562 | 1,587 | 1,549 | 1,577 | +15 | +1% | 734,800 |
| 2021/10/08 | 1,568 | 1,573 | 1,559 | 1,562 | +30 | +2% | 1,094,000 |
| 2021/10/07 | 1,544 | 1,564 | 1,531 | 1,532 | ±0 | ±0% | 1,013,700 |
| 2021/10/06 | 1,542 | 1,562 | 1,515 | 1,532 | -4 | -0.3% | 817,200 |
| 2021/10/05 | 1,520 | 1,546 | 1,517 | 1,536 | -5 | -0.3% | 920,000 |
| 2021/10/04 | 1,573 | 1,577 | 1,524 | 1,541 | -13 | -0.8% | 560,900 |
| 2021/10/01 | 1,586 | 1,596 | 1,545 | 1,554 | -39 | -2.4% | 673,800 |
| 2021/09/30 | 1,570 | 1,602 | 1,563 | 1,593 | +25 | +1.6% | 862,600 |
| 2021/09/29 | 1,569 | 1,569 | 1,541 | 1,568 | -38 | -2.4% | 910,400 |
| 2021/09/28 | 1,611 | 1,618 | 1,585 | 1,606 | -23 | -1.4% | 634,800 |
| 2021/09/27 | 1,628 | 1,641 | 1,626 | 1,629 | +10 | +0.6% | 1,021,200 |
| 2021/09/24 | 1,603 | 1,630 | 1,598 | 1,619 | +35 | +2.2% | 977,600 |
| 2021/09/22 | 1,586 | 1,597 | 1,575 | 1,584 | -11 | -0.7% | 1,142,900 |
| 2021/09/21 | 1,564 | 1,606 | 1,557 | 1,595 | -5 | -0.3% | 820,700 |
| 2021/09/17 | 1,596 | 1,604 | 1,585 | 1,600 | +14 | +0.9% | 733,400 |
| 2021/09/16 | 1,600 | 1,601 | 1,574 | 1,586 | -6 | -0.4% | 762,300 |
| 2021/09/15 | 1,610 | 1,615 | 1,591 | 1,592 | -30 | -1.8% | 750,000 |
| 2021/09/14 | 1,624 | 1,629 | 1,614 | 1,622 | +3 | +0.2% | 1,350,700 |
| 2021/09/13 | 1,605 | 1,619 | 1,593 | 1,619 | +11 | +0.7% | 834,000 |
| 2021/09/10 | 1,600 | 1,625 | 1,594 | 1,608 | +32 | +2% | 1,841,500 |
| 2021/09/09 | 1,599 | 1,601 | 1,555 | 1,576 | -29 | -1.8% | 968,600 |
| 2021/09/08 | 1,595 | 1,618 | 1,586 | 1,605 | +40 | +2.6% | 1,840,400 |
| 2021/09/07 | 1,564 | 1,578 | 1,556 | 1,565 | +7 | +0.4% | 666,000 |
| 2021/09/06 | 1,537 | 1,563 | 1,527 | 1,558 | +11 | +0.7% | 999,000 |
| 2021/09/03 | 1,520 | 1,554 | 1,518 | 1,547 | +24 | +1.6% | 872,600 |
| 2021/09/02 | 1,512 | 1,529 | 1,508 | 1,523 | +16 | +1.1% | 605,100 |
| 2021/09/01 | 1,493 | 1,517 | 1,493 | 1,507 | +21 | +1.4% | 671,100 |
| 2021/08/31 | 1,472 | 1,496 | 1,468 | 1,486 | +15 | +1% | 700,800 |
| 2021/08/30 | 1,492 | 1,492 | 1,459 | 1,471 | -29 | -1.9% | 834,900 |
| 2021/08/27 | 1,494 | 1,514 | 1,487 | 1,500 | +7 | +0.5% | 1,256,900 |
| 2021/08/26 | 1,464 | 1,495 | 1,459 | 1,493 | +37 | +2.5% | 1,217,800 |
| 2021/08/25 | 1,432 | 1,466 | 1,430 | 1,456 | +33 | +2.3% | 1,196,900 |
| 2021/08/24 | 1,413 | 1,440 | 1,404 | 1,423 | +25 | +1.8% | 893,700 |
| 2021/08/23 | 1,315 | 1,410 | 1,314 | 1,398 | +72 | +5.4% | 1,732,400 |
| 2021/08/20 | 1,315 | 1,328 | 1,310 | 1,326 | ±0 | ±0% | 1,138,700 |
751～
800
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
