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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,100 | 2,116 | 2,074 | 2,075.5 | -16 | -0.8% | 1,532,700 |
2023/12/07 | 2,099 | 2,122.5 | 2,087 | 2,091.5 | -16.5 | -0.8% | 1,536,100 |
2023/12/06 | 2,094.5 | 2,115 | 2,059 | 2,108 | -1.5 | -0.1% | 1,809,500 |
2023/12/05 | 2,148 | 2,159 | 2,107.5 | 2,109.5 | -39 | -1.8% | 1,212,800 |
2023/12/04 | 2,163.5 | 2,181 | 2,143 | 2,148.5 | -5.5 | -0.3% | 1,205,700 |
2023/12/01 | 2,148 | 2,158 | 2,133 | 2,154 | +6.5 | +0.3% | 1,434,400 |
2023/11/30 | 2,129 | 2,149.5 | 2,110.5 | 2,147.5 | +6 | +0.3% | 1,458,000 |
2023/11/29 | 2,141 | 2,163 | 2,140.5 | 2,141.5 | -11 | -0.5% | 1,019,600 |
2023/11/28 | 2,169 | 2,177 | 2,141 | 2,152.5 | -8 | -0.4% | 1,127,100 |
2023/11/27 | 2,190 | 2,198 | 2,158.5 | 2,160.5 | -18.5 | -0.8% | 1,243,500 |
2023/11/24 | 2,216 | 2,216 | 2,179 | 2,179 | -18.5 | -0.8% | 862,500 |
2023/11/22 | 2,218 | 2,237.5 | 2,193 | 2,197.5 | -12.5 | -0.6% | 993,000 |
2023/11/21 | 2,217 | 2,220 | 2,175 | 2,210 | -12 | -0.5% | 1,290,500 |
2023/11/20 | 2,210.5 | 2,236 | 2,206 | 2,222 | +28 | +1.3% | 1,637,900 |
2023/11/17 | 2,159 | 2,194 | 2,150 | 2,194 | +23 | +1.1% | 1,301,500 |
2023/11/16 | 2,243 | 2,244 | 2,165 | 2,171 | -71 | -3.2% | 1,423,600 |
2023/11/15 | 2,266.5 | 2,271.5 | 2,217 | 2,242 | +39.5 | +1.8% | 1,446,700 |
2023/11/14 | 2,203 | 2,236 | 2,176.5 | 2,202.5 | +26 | +1.2% | 1,544,900 |
2023/11/13 | 2,210 | 2,247 | 2,175 | 2,176.5 | -66 | -2.9% | 1,669,200 |
2023/11/10 | 2,272 | 2,280 | 2,223 | 2,242.5 | -62 | -2.7% | 1,516,000 |
2023/11/09 | 2,280 | 2,320 | 2,246 | 2,304.5 | -20 | -0.9% | 2,622,300 |
2023/11/08 | 2,497 | 2,522.5 | 2,215.5 | 2,324.5 | -90.5 | -3.7% | 5,772,300 |
2023/11/07 | 2,467 | 2,484 | 2,406 | 2,415 | -18 | -0.7% | 1,495,100 |
2023/11/06 | 2,439 | 2,445.5 | 2,402 | 2,433 | +41 | +1.7% | 1,185,200 |
2023/11/02 | 2,408.5 | 2,414.5 | 2,370 | 2,392 | +7 | +0.3% | 1,285,600 |
2023/11/01 | 2,378.5 | 2,390 | 2,341 | 2,385 | +39 | +1.7% | 1,026,200 |
2023/10/31 | 2,309.5 | 2,349 | 2,280.5 | 2,346 | +42.5 | +1.8% | 1,598,700 |
2023/10/30 | 2,383 | 2,390 | 2,294.5 | 2,303.5 | -107 | -4.4% | 3,056,300 |
2023/10/27 | 2,399 | 2,412 | 2,361 | 2,410.5 | +43 | +1.8% | 882,600 |
2023/10/26 | 2,400.5 | 2,424 | 2,356.5 | 2,367.5 | -43.5 | -1.8% | 1,076,600 |
2023/10/25 | 2,438 | 2,450 | 2,401 | 2,411 | +23 | +1% | 1,026,300 |
2023/10/24 | 2,359 | 2,401 | 2,322 | 2,388 | +38.5 | +1.6% | 948,900 |
2023/10/23 | 2,366 | 2,398.5 | 2,348 | 2,349.5 | -55.5 | -2.3% | 1,280,300 |
2023/10/20 | 2,325.5 | 2,419.5 | 2,320.5 | 2,405 | +91 | +3.9% | 2,480,500 |
2023/10/19 | 2,339.5 | 2,373 | 2,303.5 | 2,314 | -69.5 | -2.9% | 1,154,500 |
2023/10/18 | 2,408 | 2,409 | 2,358.5 | 2,383.5 | -15.5 | -0.6% | 1,032,600 |
2023/10/17 | 2,450 | 2,465.5 | 2,394 | 2,399 | -3 | -0.1% | 1,241,300 |
2023/10/16 | 2,467.5 | 2,468 | 2,394 | 2,402 | -85.5 | -3.4% | 1,768,400 |
2023/10/13 | 2,572 | 2,574.5 | 2,484.5 | 2,487.5 | -121.5 | -4.7% | 2,269,600 |
2023/10/12 | 2,635 | 2,635 | 2,594 | 2,609 | -18 | -0.7% | 1,217,300 |
2023/10/11 | 2,658 | 2,658 | 2,622.5 | 2,627 | -26 | -1% | 902,600 |
2023/10/10 | 2,656.5 | 2,666 | 2,622.5 | 2,653 | +46 | +1.8% | 999,100 |
2023/10/06 | 2,655 | 2,658.5 | 2,606.5 | 2,607 | -48 | -1.8% | 992,900 |
2023/10/05 | 2,621 | 2,659.5 | 2,596.5 | 2,655 | +66 | +2.5% | 1,139,200 |
2023/10/04 | 2,584.5 | 2,616.5 | 2,580.5 | 2,589 | -43 | -1.6% | 1,272,200 |
2023/10/03 | 2,719 | 2,731 | 2,616.5 | 2,632 | -66.5 | -2.5% | 1,153,600 |
2023/10/02 | 2,768 | 2,779 | 2,689 | 2,698.5 | -60.5 | -2.2% | 1,222,900 |
2023/09/29 | 2,795.5 | 2,799 | 2,740.5 | 2,759 | -61.5 | -2.2% | 1,996,500 |
2023/09/28 | 2,820 | 2,849.5 | 2,806 | 2,820.5 | -34 | -1.2% | 796,300 |
2023/09/27 | 2,825 | 2,858.5 | 2,818 | 2,854.5 | +36 | +1.3% | 1,109,100 |
101~
150
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