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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,887 | 2,892 | 2,829.5 | 2,869 | +10.5 | +0.4% | 677,600 |
| 2025/01/20 | 2,839.5 | 2,867 | 2,835 | 2,858.5 | +52 | +1.9% | 730,700 |
| 2025/01/17 | 2,832 | 2,843.5 | 2,794.5 | 2,806.5 | -59.5 | -2.1% | 743,600 |
| 2025/01/16 | 2,909.5 | 2,938 | 2,861 | 2,866 | -11 | -0.4% | 666,900 |
| 2025/01/15 | 2,864 | 2,883.5 | 2,850 | 2,877 | +41.5 | +1.5% | 843,300 |
| 2025/01/14 | 2,877.5 | 2,892 | 2,810 | 2,835.5 | -42 | -1.5% | 829,700 |
| 2025/01/10 | 2,922.5 | 2,929 | 2,872.5 | 2,877.5 | -49.5 | -1.7% | 876,100 |
| 2025/01/09 | 2,979 | 2,982 | 2,921.5 | 2,927 | -53 | -1.8% | 903,000 |
| 2025/01/08 | 3,065 | 3,098 | 2,971 | 2,980 | -85 | -2.8% | 1,459,300 |
| 2025/01/07 | 3,081 | 3,092 | 3,054 | 3,065 | -16 | -0.5% | 888,600 |
| 2025/01/06 | 3,151 | 3,157 | 3,072 | 3,081 | +5 | +0.2% | 1,131,000 |
| 2024/12/30 | 3,139 | 3,149 | 3,052 | 3,076 | -61 | -1.9% | 1,272,000 |
| 2024/12/27 | 3,080 | 3,157 | 3,019 | 3,137 | +57 | +1.9% | 1,512,300 |
| 2024/12/26 | 3,010 | 3,080 | 3,001 | 3,080 | +97.5 | +3.3% | 2,814,000 |
| 2024/12/25 | 2,882 | 2,999 | 2,850.5 | 2,982.5 | +253.5 | +9.3% | 6,163,400 |
| 2024/12/24 | 2,670 | 2,739.5 | 2,653 | 2,729 | +77 | +2.9% | 1,090,600 |
| 2024/12/23 | 2,659 | 2,669 | 2,620 | 2,652 | +42 | +1.6% | 1,219,600 |
| 2024/12/20 | 2,629 | 2,658.5 | 2,610 | 2,610 | -1 | ±0% | 1,226,400 |
| 2024/12/19 | 2,566 | 2,645 | 2,562.5 | 2,611 | -3 | -0.1% | 635,000 |
| 2024/12/18 | 2,634.5 | 2,646 | 2,594.5 | 2,614 | -14 | -0.5% | 474,300 |
| 2024/12/17 | 2,631.5 | 2,667.5 | 2,605.5 | 2,628 | +9 | +0.3% | 766,500 |
| 2024/12/16 | 2,575 | 2,634.5 | 2,566 | 2,619 | +55.5 | +2.2% | 1,041,300 |
| 2024/12/13 | 2,550 | 2,581 | 2,534 | 2,563.5 | -17.5 | -0.7% | 963,000 |
| 2024/12/12 | 2,576 | 2,599.5 | 2,566 | 2,581 | +20 | +0.8% | 741,800 |
| 2024/12/11 | 2,581 | 2,596 | 2,560.5 | 2,561 | -35 | -1.3% | 962,400 |
| 2024/12/10 | 2,630 | 2,648 | 2,565.5 | 2,596 | -4 | -0.2% | 726,600 |
| 2024/12/09 | 2,581 | 2,632 | 2,576.5 | 2,600 | +24 | +0.9% | 869,400 |
| 2024/12/06 | 2,583 | 2,600 | 2,568.5 | 2,576 | +26 | +1% | 698,300 |
| 2024/12/05 | 2,657.5 | 2,658 | 2,548 | 2,550 | -85.5 | -3.2% | 1,282,000 |
| 2024/12/04 | 2,625 | 2,639 | 2,583.5 | 2,635.5 | +7.5 | +0.3% | 770,100 |
| 2024/12/03 | 2,655 | 2,672.5 | 2,626 | 2,628 | -7 | -0.3% | 729,200 |
| 2024/12/02 | 2,628 | 2,644 | 2,595 | 2,635 | +7 | +0.3% | 583,300 |
| 2024/11/29 | 2,636.5 | 2,654.5 | 2,617 | 2,628 | +11.5 | +0.4% | 664,300 |
| 2024/11/28 | 2,627 | 2,659.5 | 2,613.5 | 2,616.5 | -2.5 | -0.1% | 658,700 |
| 2024/11/27 | 2,642 | 2,646 | 2,588 | 2,619 | -26.5 | -1% | 675,700 |
| 2024/11/26 | 2,627 | 2,652 | 2,598 | 2,645.5 | +30.5 | +1.2% | 620,900 |
| 2024/11/25 | 2,645 | 2,647 | 2,583.5 | 2,615 | -14.5 | -0.6% | 871,000 |
| 2024/11/22 | 2,622.5 | 2,678.5 | 2,616 | 2,629.5 | +7 | +0.3% | 699,300 |
| 2024/11/21 | 2,685 | 2,687.5 | 2,600 | 2,622.5 | -63.5 | -2.4% | 624,000 |
| 2024/11/20 | 2,649.5 | 2,697 | 2,640 | 2,686 | +46 | +1.7% | 936,100 |
| 2024/11/19 | 2,693 | 2,707 | 2,618 | 2,640 | -27 | -1% | 900,400 |
| 2024/11/18 | 2,580.5 | 2,680.5 | 2,561 | 2,667 | +59.5 | +2.3% | 1,029,200 |
| 2024/11/15 | 2,586 | 2,632.5 | 2,550 | 2,607.5 | +62 | +2.4% | 1,205,400 |
| 2024/11/14 | 2,634 | 2,649.5 | 2,536.5 | 2,545.5 | -121.5 | -4.6% | 2,517,000 |
| 2024/11/13 | 2,808 | 2,823.5 | 2,666.5 | 2,667 | -161.5 | -5.7% | 1,864,500 |
| 2024/11/12 | 2,795 | 2,828.5 | 2,750 | 2,828.5 | +15.5 | +0.6% | 1,126,100 |
| 2024/11/11 | 2,873.5 | 2,880 | 2,758 | 2,813 | -54.5 | -1.9% | 1,422,700 |
| 2024/11/08 | 3,000 | 3,045 | 2,775 | 2,867.5 | -63.5 | -2.2% | 3,426,100 |
| 2024/11/07 | 2,975 | 2,992 | 2,919.5 | 2,931 | -28 | -0.9% | 944,500 |
| 2024/11/06 | 2,895.5 | 2,980 | 2,895.5 | 2,959 | +69 | +2.4% | 1,060,200 |
51～
100
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
