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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,325 | 1,349 | 1,323 | 1,326 | -28 | -2.1% | 705,200 |
| 2021/08/18 | 1,349 | 1,362 | 1,341 | 1,354 | -8 | -0.6% | 627,200 |
| 2021/08/17 | 1,390 | 1,406 | 1,358 | 1,362 | -24 | -1.7% | 859,000 |
| 2021/08/16 | 1,420 | 1,423 | 1,386 | 1,386 | -42 | -2.9% | 644,600 |
| 2021/08/13 | 1,449 | 1,465 | 1,427 | 1,428 | -18 | -1.2% | 801,600 |
| 2021/08/12 | 1,479 | 1,479 | 1,446 | 1,446 | -17 | -1.2% | 758,500 |
| 2021/08/11 | 1,474 | 1,480 | 1,456 | 1,463 | +11 | +0.8% | 451,300 |
| 2021/08/10 | 1,494 | 1,510 | 1,442 | 1,452 | -48 | -3.2% | 1,427,300 |
| 2021/08/06 | 1,439 | 1,506 | 1,436 | 1,500 | +67 | +4.7% | 2,113,700 |
| 2021/08/05 | 1,418 | 1,438 | 1,414 | 1,433 | +12 | +0.8% | 457,400 |
| 2021/08/04 | 1,429 | 1,430 | 1,411 | 1,421 | -1 | -0.1% | 477,500 |
| 2021/08/03 | 1,432 | 1,436 | 1,410 | 1,422 | -16 | -1.1% | 546,700 |
| 2021/08/02 | 1,400 | 1,441 | 1,396 | 1,438 | +59 | +4.3% | 587,700 |
| 2021/07/30 | 1,414 | 1,414 | 1,376 | 1,379 | -38 | -2.7% | 1,019,700 |
| 2021/07/29 | 1,402 | 1,418 | 1,385 | 1,417 | +13 | +0.9% | 1,103,000 |
| 2021/07/28 | 1,423 | 1,430 | 1,400 | 1,404 | -35 | -2.4% | 1,066,500 |
| 2021/07/27 | 1,462 | 1,462 | 1,437 | 1,439 | -20 | -1.4% | 560,200 |
| 2021/07/26 | 1,465 | 1,467 | 1,436 | 1,459 | +24 | +1.7% | 920,000 |
| 2021/07/21 | 1,440 | 1,456 | 1,432 | 1,435 | +21 | +1.5% | 593,100 |
| 2021/07/20 | 1,411 | 1,433 | 1,405 | 1,414 | -10 | -0.7% | 772,300 |
| 2021/07/19 | 1,458 | 1,458 | 1,416 | 1,424 | -56 | -3.8% | 1,187,400 |
| 2021/07/16 | 1,485 | 1,498 | 1,476 | 1,480 | -22 | -1.5% | 440,200 |
| 2021/07/15 | 1,510 | 1,519 | 1,491 | 1,502 | +4 | +0.3% | 813,000 |
| 2021/07/14 | 1,515 | 1,528 | 1,498 | 1,498 | -17 | -1.1% | 1,163,200 |
| 2021/07/13 | 1,513 | 1,532 | 1,505 | 1,515 | +21 | +1.4% | 1,827,400 |
| 2021/07/12 | 1,489 | 1,506 | 1,483 | 1,494 | +42 | +2.9% | 1,142,100 |
| 2021/07/09 | 1,440 | 1,455 | 1,431 | 1,452 | -14 | -1% | 1,100,800 |
| 2021/07/08 | 1,474 | 1,480 | 1,462 | 1,466 | +5 | +0.3% | 718,400 |
| 2021/07/07 | 1,459 | 1,478 | 1,457 | 1,461 | -14 | -0.9% | 747,000 |
| 2021/07/06 | 1,469 | 1,486 | 1,457 | 1,475 | +18 | +1.2% | 580,100 |
| 2021/07/05 | 1,464 | 1,470 | 1,455 | 1,457 | -7 | -0.5% | 419,400 |
| 2021/07/02 | 1,439 | 1,466 | 1,438 | 1,464 | +25 | +1.7% | 622,100 |
| 2021/07/01 | 1,465 | 1,465 | 1,434 | 1,439 | -19 | -1.3% | 770,400 |
| 2021/06/30 | 1,470 | 1,475 | 1,456 | 1,458 | -1 | -0.1% | 986,800 |
| 2021/06/29 | 1,452 | 1,468 | 1,450 | 1,459 | -6 | -0.4% | 1,044,200 |
| 2021/06/28 | 1,473 | 1,475 | 1,450 | 1,465 | -10 | -0.7% | 1,126,900 |
| 2021/06/25 | 1,448 | 1,479 | 1,448 | 1,475 | +21 | +1.4% | 892,300 |
| 2021/06/24 | 1,450 | 1,458 | 1,442 | 1,454 | +8 | +0.6% | 627,800 |
| 2021/06/23 | 1,469 | 1,469 | 1,446 | 1,446 | -21 | -1.4% | 862,100 |
| 2021/06/22 | 1,458 | 1,472 | 1,442 | 1,467 | +39 | +2.7% | 953,800 |
| 2021/06/21 | 1,445 | 1,449 | 1,420 | 1,428 | -42 | -2.9% | 1,212,700 |
| 2021/06/18 | 1,506 | 1,507 | 1,460 | 1,470 | -33 | -2.2% | 1,670,400 |
| 2021/06/17 | 1,490 | 1,512 | 1,484 | 1,503 | +5 | +0.3% | 1,572,000 |
| 2021/06/16 | 1,501 | 1,530 | 1,490 | 1,498 | -11 | -0.7% | 3,212,000 |
| 2021/06/15 | 1,471 | 1,512 | 1,471 | 1,509 | +37 | +2.5% | 1,590,300 |
| 2021/06/14 | 1,473 | 1,485 | 1,454 | 1,472 | -3 | -0.2% | 1,986,500 |
| 2021/06/11 | 1,449 | 1,487 | 1,447 | 1,475 | +29 | +2% | 1,658,300 |
| 2021/06/10 | 1,458 | 1,458 | 1,435 | 1,446 | -31 | -2.1% | 1,737,500 |
| 2021/06/09 | 1,460 | 1,487 | 1,439 | 1,477 | +1 | +0.1% | 2,381,700 |
| 2021/06/08 | 1,429 | 1,484 | 1,426 | 1,476 | +51 | +3.6% | 3,133,800 |
801～
850
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
