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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,815 | 2,907 | 2,805 | 2,890 | +33 | +1.2% | 859,700 |
| 2024/11/01 | 2,871 | 2,906.5 | 2,852.5 | 2,857 | -33.5 | -1.2% | 625,400 |
| 2024/10/31 | 2,910 | 2,915.5 | 2,880 | 2,890.5 | -5.5 | -0.2% | 635,700 |
| 2024/10/30 | 2,900 | 2,915.5 | 2,875.5 | 2,896 | -4 | -0.1% | 1,232,000 |
| 2024/10/29 | 2,900 | 2,909 | 2,868 | 2,900 | +2.5 | +0.1% | 813,900 |
| 2024/10/28 | 2,839 | 2,909 | 2,815.5 | 2,897.5 | +54 | +1.9% | 725,400 |
| 2024/10/25 | 2,865.5 | 2,868 | 2,824 | 2,843.5 | -34 | -1.2% | 670,900 |
| 2024/10/24 | 2,891.5 | 2,900 | 2,845.5 | 2,877.5 | +21 | +0.7% | 750,900 |
| 2024/10/23 | 2,888 | 2,904 | 2,850 | 2,856.5 | -47 | -1.6% | 647,600 |
| 2024/10/22 | 2,914 | 2,931.5 | 2,881.5 | 2,903.5 | -38.5 | -1.3% | 876,700 |
| 2024/10/21 | 2,968 | 2,985 | 2,930 | 2,942 | -18 | -0.6% | 677,200 |
| 2024/10/18 | 2,994 | 2,999 | 2,960 | 2,960 | -40 | -1.3% | 798,100 |
| 2024/10/17 | 3,040 | 3,050 | 2,998.5 | 3,000 | -18 | -0.6% | 927,900 |
| 2024/10/16 | 3,010 | 3,079 | 3,004 | 3,018 | -20 | -0.7% | 993,900 |
| 2024/10/15 | 3,040 | 3,048 | 3,006 | 3,038 | +59.5 | +2% | 1,012,300 |
| 2024/10/11 | 3,026 | 3,029 | 2,954.5 | 2,978.5 | -76.5 | -2.5% | 1,673,100 |
| 2024/10/10 | 3,070 | 3,073 | 3,022 | 3,055 | -15 | -0.5% | 862,400 |
| 2024/10/09 | 3,095 | 3,111 | 3,064 | 3,070 | -7 | -0.2% | 1,146,700 |
| 2024/10/08 | 2,980 | 3,128 | 2,979.5 | 3,077 | +87 | +2.9% | 2,480,400 |
| 2024/10/07 | 2,937 | 2,999.5 | 2,929.5 | 2,990 | +86 | +3% | 1,032,400 |
| 2024/10/04 | 2,900.5 | 2,929 | 2,891.5 | 2,904 | +20.5 | +0.7% | 700,400 |
| 2024/10/03 | 2,890 | 2,902.5 | 2,853 | 2,883.5 | +43.5 | +1.5% | 921,800 |
| 2024/10/02 | 2,850 | 2,870 | 2,825.5 | 2,840 | -51.5 | -1.8% | 1,142,000 |
| 2024/10/01 | 2,875 | 2,915 | 2,862.5 | 2,891.5 | +31.5 | +1.1% | 1,224,100 |
| 2024/09/30 | 2,800.5 | 2,875.5 | 2,773 | 2,860 | -90.5 | -3.1% | 1,971,900 |
| 2024/09/27 | 2,931.5 | 2,972 | 2,924.5 | 2,950.5 | -12.5 | -0.4% | 1,040,100 |
| 2024/09/26 | 2,949 | 2,975 | 2,928.5 | 2,963 | +39.5 | +1.4% | 1,352,100 |
| 2024/09/25 | 2,960 | 2,961.5 | 2,915.5 | 2,923.5 | -51.5 | -1.7% | 1,249,200 |
| 2024/09/24 | 2,939.5 | 3,011 | 2,910.5 | 2,975 | +35.5 | +1.2% | 1,161,500 |
| 2024/09/20 | 2,993 | 3,023 | 2,929 | 2,939.5 | -11.5 | -0.4% | 1,367,900 |
| 2024/09/19 | 2,960 | 2,985 | 2,923 | 2,951 | +9.5 | +0.3% | 1,146,500 |
| 2024/09/18 | 2,905.5 | 2,958 | 2,902 | 2,941.5 | +41.5 | +1.4% | 1,015,800 |
| 2024/09/17 | 2,856.5 | 2,900 | 2,839 | 2,900 | +53.5 | +1.9% | 1,390,000 |
| 2024/09/13 | 2,867 | 2,893 | 2,832.5 | 2,846.5 | -6.5 | -0.2% | 1,575,300 |
| 2024/09/12 | 2,820 | 2,869.5 | 2,818 | 2,853 | +37 | +1.3% | 1,463,700 |
| 2024/09/11 | 2,884 | 2,904.5 | 2,816 | 2,816 | -68 | -2.4% | 1,505,000 |
| 2024/09/10 | 2,851 | 2,920.5 | 2,851 | 2,884 | +35.5 | +1.2% | 2,217,100 |
| 2024/09/09 | 2,750 | 2,865.5 | 2,735 | 2,848.5 | +48.5 | +1.7% | 1,796,700 |
| 2024/09/06 | 2,752.5 | 2,859.5 | 2,752.5 | 2,800 | +47.5 | +1.7% | 2,274,400 |
| 2024/09/05 | 2,625 | 2,759 | 2,625 | 2,752.5 | +162.5 | +6.3% | 2,063,100 |
| 2024/09/04 | 2,552.5 | 2,607.5 | 2,552.5 | 2,590 | ±0 | ±0% | 1,050,400 |
| 2024/09/03 | 2,579 | 2,618 | 2,579 | 2,590 | +11 | +0.4% | 550,600 |
| 2024/09/02 | 2,600 | 2,613 | 2,558.5 | 2,579 | +29 | +1.1% | 733,800 |
| 2024/08/30 | 2,499 | 2,560 | 2,499 | 2,550 | +51.5 | +2.1% | 873,300 |
| 2024/08/29 | 2,501.5 | 2,515 | 2,471.5 | 2,498.5 | -19 | -0.8% | 499,800 |
| 2024/08/28 | 2,489 | 2,517.5 | 2,479 | 2,517.5 | +12 | +0.5% | 592,800 |
| 2024/08/27 | 2,525 | 2,525 | 2,489 | 2,505.5 | +0.5 | ±0% | 488,200 |
| 2024/08/26 | 2,464 | 2,506 | 2,447.5 | 2,505 | +28.5 | +1.2% | 585,000 |
| 2024/08/23 | 2,465.5 | 2,488.5 | 2,449.5 | 2,476.5 | +11 | +0.4% | 677,200 |
| 2024/08/22 | 2,387 | 2,472 | 2,387 | 2,465.5 | +79 | +3.3% | 971,900 |
101～
150
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
