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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,885 | 1,914 | 1,863 | 1,880 | +10 | +0.5% | 2,237,600 |
| 2024/02/22 | 1,812.5 | 1,876 | 1,812 | 1,870 | +63 | +3.5% | 2,799,700 |
| 2024/02/21 | 1,795.5 | 1,811 | 1,779.5 | 1,807 | +6 | +0.3% | 1,354,500 |
| 2024/02/20 | 1,812 | 1,815 | 1,775 | 1,801 | +5.5 | +0.3% | 1,835,100 |
| 2024/02/19 | 1,757 | 1,810.5 | 1,736.5 | 1,795.5 | +32.5 | +1.8% | 1,968,200 |
| 2024/02/16 | 1,725.5 | 1,778.5 | 1,719 | 1,763 | +46 | +2.7% | 3,245,400 |
| 2024/02/15 | 1,786.5 | 1,796 | 1,705 | 1,717 | -109.5 | -6% | 4,246,400 |
| 2024/02/14 | 1,799.5 | 1,845 | 1,771 | 1,826.5 | -22.5 | -1.2% | 3,922,100 |
| 2024/02/13 | 1,921 | 1,927.5 | 1,833.5 | 1,849 | -75.5 | -3.9% | 6,117,600 |
| 2024/02/09 | 2,162 | 2,218 | 1,850.5 | 1,924.5 | -238.5 | -11% | 7,605,400 |
| 2024/02/08 | 2,167 | 2,202.5 | 2,161 | 2,163 | -21 | -1% | 1,624,200 |
| 2024/02/07 | 2,200 | 2,213 | 2,153 | 2,184 | -7 | -0.3% | 1,112,400 |
| 2024/02/06 | 2,211 | 2,215 | 2,183.5 | 2,191 | -36.5 | -1.6% | 1,133,300 |
| 2024/02/05 | 2,239 | 2,242.5 | 2,203.5 | 2,227.5 | +11.5 | +0.5% | 1,632,400 |
| 2024/02/02 | 2,167.5 | 2,238.5 | 2,151.5 | 2,216 | +65.5 | +3% | 1,821,500 |
| 2024/02/01 | 2,152.5 | 2,164.5 | 2,146 | 2,150.5 | -30.5 | -1.4% | 1,013,900 |
| 2024/01/31 | 2,169 | 2,182 | 2,138 | 2,181 | +15 | +0.7% | 1,132,800 |
| 2024/01/30 | 2,163.5 | 2,185 | 2,156.5 | 2,166 | -10 | -0.5% | 1,100,500 |
| 2024/01/29 | 2,168 | 2,187.5 | 2,151.5 | 2,176 | +37.5 | +1.8% | 814,300 |
| 2024/01/26 | 2,158 | 2,158 | 2,123 | 2,138.5 | -21.5 | -1% | 1,007,100 |
| 2024/01/25 | 2,145.5 | 2,165 | 2,118 | 2,160 | +3 | +0.1% | 1,270,100 |
| 2024/01/24 | 2,148 | 2,171.5 | 2,143 | 2,157 | -8.5 | -0.4% | 1,332,800 |
| 2024/01/23 | 2,162.5 | 2,189 | 2,153 | 2,165.5 | +20 | +0.9% | 1,168,100 |
| 2024/01/22 | 2,144.5 | 2,163 | 2,131.5 | 2,145.5 | +23.5 | +1.1% | 1,004,100 |
| 2024/01/19 | 2,150 | 2,150 | 2,113 | 2,122 | -7 | -0.3% | 1,044,500 |
| 2024/01/18 | 2,104 | 2,136 | 2,100.5 | 2,129 | +40 | +1.9% | 1,099,100 |
| 2024/01/17 | 2,110 | 2,131 | 2,089 | 2,089 | -22.5 | -1.1% | 1,234,900 |
| 2024/01/16 | 2,150.5 | 2,153 | 2,096 | 2,111.5 | -43.5 | -2% | 1,712,100 |
| 2024/01/15 | 2,170 | 2,173 | 2,140 | 2,155 | +6 | +0.3% | 1,116,100 |
| 2024/01/12 | 2,153.5 | 2,183 | 2,127 | 2,149 | -14 | -0.6% | 2,424,900 |
| 2024/01/11 | 2,180 | 2,197 | 2,153.5 | 2,163 | +10.5 | +0.5% | 2,306,900 |
| 2024/01/10 | 2,055 | 2,174.5 | 2,049 | 2,152.5 | +95.5 | +4.6% | 3,032,200 |
| 2024/01/09 | 2,064 | 2,076 | 2,032.5 | 2,057 | +17.5 | +0.9% | 1,145,300 |
| 2024/01/05 | 2,076 | 2,079.5 | 2,032 | 2,039.5 | -20.5 | -1% | 1,364,300 |
| 2024/01/04 | 1,999.5 | 2,069.5 | 1,983 | 2,060 | +88 | +4.5% | 2,257,100 |
| 2023/12/29 | 1,980 | 1,991 | 1,958.5 | 1,972 | -2.5 | -0.1% | 808,900 |
| 2023/12/28 | 1,993 | 1,999 | 1,961 | 1,974.5 | -7 | -0.4% | 860,200 |
| 2023/12/27 | 1,925 | 1,983 | 1,924 | 1,981.5 | +49.5 | +2.6% | 1,122,400 |
| 2023/12/26 | 1,938.5 | 1,941 | 1,923 | 1,932 | +10.5 | +0.5% | 765,100 |
| 2023/12/25 | 1,960 | 1,965 | 1,918 | 1,921.5 | -16.5 | -0.9% | 680,900 |
| 2023/12/22 | 1,942 | 1,971.5 | 1,932.5 | 1,938 | +2.5 | +0.1% | 1,358,200 |
| 2023/12/21 | 1,942 | 1,948.5 | 1,929 | 1,935.5 | -19 | -1% | 821,000 |
| 2023/12/20 | 1,977.5 | 1,986.5 | 1,953.5 | 1,954.5 | -7 | -0.4% | 1,301,000 |
| 2023/12/19 | 1,942.5 | 1,964.5 | 1,925.5 | 1,961.5 | +24.5 | +1.3% | 1,182,800 |
| 2023/12/18 | 1,957.5 | 1,960 | 1,926 | 1,937 | -34.5 | -1.7% | 1,322,500 |
| 2023/12/15 | 1,950 | 1,990 | 1,935.5 | 1,971.5 | +25 | +1.3% | 1,792,600 |
| 2023/12/14 | 1,989 | 2,027.5 | 1,933.5 | 1,946.5 | -84.5 | -4.2% | 3,174,100 |
| 2023/12/13 | 2,016 | 2,037.5 | 2,000.5 | 2,031 | +15 | +0.7% | 1,354,700 |
| 2023/12/12 | 2,105 | 2,105.5 | 2,016 | 2,016 | -84.5 | -4% | 1,965,500 |
| 2023/12/11 | 2,075 | 2,100.5 | 2,068 | 2,100.5 | +25 | +1.2% | 1,448,600 |
51～
100
件表示中 / 3452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 | 218,600円 | +18.8% | +8.1% | 2.15% | 16.86倍 | 1.33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 |
| ローツェ | 3,095,000円 | +29.5% | +16.4% | 0.52% | 23.78倍 | 5.91倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| 住友重 | 443,200円 | +2.6% | -6.0% | 2.82% | 13.16倍 | 0.87倍 |
|
総合重機大手。建機・タービンのほか半導体装置、変減速機、射出成形機に強い。がん治療装置も |
| ＴＨＫ | 344,100円 | +3.7% | +13.9% | 1.45% | 20.28倍 | 1.18倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| ジェイテクト | 121,100円 | +2.0% | -5.5% | 2.48% | 11.87倍 | 0.53倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が３本柱 |
市場注目の銘柄
チャート関連のコラム
