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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,824 | 1,838 | 1,810 | 1,833 | +9 | +0.5% | 858,400 |
| 2018/05/07 | 1,820 | 1,826 | 1,801 | 1,824 | +8 | +0.4% | 825,900 |
| 2018/05/02 | 1,817 | 1,820 | 1,784 | 1,816 | -3 | -0.2% | 1,005,000 |
| 2018/05/01 | 1,796 | 1,820 | 1,782 | 1,819 | +23 | +1.3% | 1,131,500 |
| 2018/04/27 | 1,766 | 1,805 | 1,761 | 1,796 | +32 | +1.8% | 1,395,300 |
| 2018/04/26 | 1,758 | 1,773 | 1,743 | 1,764 | +3 | +0.2% | 951,400 |
| 2018/04/25 | 1,737 | 1,788 | 1,727 | 1,761 | +64 | +3.8% | 3,439,400 |
| 2018/04/24 | 1,706 | 1,706 | 1,688 | 1,697 | -5 | -0.3% | 590,200 |
| 2018/04/23 | 1,694 | 1,705 | 1,688 | 1,702 | +11 | +0.7% | 711,700 |
| 2018/04/20 | 1,695 | 1,706 | 1,685 | 1,691 | -16 | -0.9% | 982,900 |
| 2018/04/19 | 1,720 | 1,738 | 1,703 | 1,707 | -6 | -0.4% | 1,374,000 |
| 2018/04/18 | 1,690 | 1,717 | 1,683 | 1,713 | +20 | +1.2% | 1,161,600 |
| 2018/04/17 | 1,694 | 1,698 | 1,673 | 1,693 | -1 | -0.1% | 1,227,400 |
| 2018/04/16 | 1,663 | 1,698 | 1,653 | 1,694 | +71 | +4.4% | 2,542,500 |
| 2018/04/13 | 1,631 | 1,638 | 1,611 | 1,623 | -10 | -0.6% | 1,501,500 |
| 2018/04/12 | 1,638 | 1,659 | 1,631 | 1,633 | +4 | +0.2% | 1,229,100 |
| 2018/04/11 | 1,650 | 1,654 | 1,604 | 1,629 | -39 | -2.3% | 1,604,600 |
| 2018/04/10 | 1,670 | 1,705 | 1,662 | 1,668 | -1 | -0.1% | 1,665,600 |
| 2018/04/09 | 1,670 | 1,699 | 1,663 | 1,669 | +9 | +0.5% | 1,265,300 |
| 2018/04/06 | 1,672 | 1,677 | 1,660 | 1,660 | -14 | -0.8% | 1,179,500 |
| 2018/04/05 | 1,670 | 1,682 | 1,662 | 1,674 | +7 | +0.4% | 1,094,400 |
| 2018/04/04 | 1,660 | 1,691 | 1,660 | 1,667 | +20 | +1.2% | 1,717,600 |
| 2018/04/03 | 1,640 | 1,655 | 1,631 | 1,647 | -13 | -0.8% | 1,226,500 |
| 2018/04/02 | 1,685 | 1,685 | 1,659 | 1,660 | -25 | -1.5% | 905,400 |
| 2018/03/30 | 1,701 | 1,707 | 1,666 | 1,685 | -20 | -1.2% | 1,139,900 |
| 2018/03/29 | 1,697 | 1,706 | 1,680 | 1,705 | +21 | +1.2% | 2,014,400 |
| 2018/03/28 | 1,647 | 1,684 | 1,646 | 1,684 | +1 | +0.1% | 1,135,300 |
| 2018/03/27 | 1,675 | 1,693 | 1,668 | 1,683 | +16 | +1% | 1,512,600 |
| 2018/03/26 | 1,642 | 1,668 | 1,638 | 1,667 | +19 | +1.2% | 1,345,400 |
| 2018/03/23 | 1,650 | 1,681 | 1,643 | 1,648 | -34 | -2% | 1,530,700 |
| 2018/03/22 | 1,664 | 1,683 | 1,651 | 1,682 | +10 | +0.6% | 1,037,400 |
| 2018/03/20 | 1,649 | 1,677 | 1,645 | 1,672 | +6 | +0.4% | 965,400 |
| 2018/03/19 | 1,675 | 1,678 | 1,641 | 1,666 | -8 | -0.5% | 1,258,500 |
| 2018/03/16 | 1,649 | 1,679 | 1,641 | 1,674 | +27 | +1.6% | 1,938,700 |
| 2018/03/15 | 1,617 | 1,651 | 1,614 | 1,647 | +26 | +1.6% | 1,442,500 |
| 2018/03/14 | 1,622 | 1,623 | 1,602 | 1,621 | -24 | -1.5% | 1,551,200 |
| 2018/03/13 | 1,629 | 1,647 | 1,625 | 1,645 | +2 | +0.1% | 1,062,900 |
| 2018/03/12 | 1,650 | 1,671 | 1,640 | 1,643 | +20 | +1.2% | 1,691,100 |
| 2018/03/09 | 1,636 | 1,645 | 1,607 | 1,623 | +15 | +0.9% | 1,819,600 |
| 2018/03/08 | 1,588 | 1,609 | 1,582 | 1,608 | +27 | +1.7% | 1,163,100 |
| 2018/03/07 | 1,589 | 1,594 | 1,574 | 1,581 | -11 | -0.7% | 1,150,300 |
| 2018/03/06 | 1,586 | 1,613 | 1,585 | 1,592 | +24 | +1.5% | 1,703,700 |
| 2018/03/05 | 1,563 | 1,591 | 1,559 | 1,568 | +12 | +0.8% | 1,520,100 |
| 2018/03/02 | 1,530 | 1,568 | 1,525 | 1,556 | -10 | -0.6% | 1,690,800 |
| 2018/03/01 | 1,545 | 1,571 | 1,540 | 1,566 | +7 | +0.4% | 1,417,300 |
| 2018/02/28 | 1,554 | 1,580 | 1,553 | 1,559 | +4 | +0.3% | 1,469,100 |
| 2018/02/27 | 1,601 | 1,603 | 1,550 | 1,555 | -38 | -2.4% | 1,866,900 |
| 2018/02/26 | 1,588 | 1,600 | 1,580 | 1,593 | +14 | +0.9% | 1,147,000 |
| 2018/02/23 | 1,565 | 1,585 | 1,553 | 1,579 | +9 | +0.6% | 1,125,600 |
| 2018/02/22 | 1,567 | 1,576 | 1,544 | 1,570 | -2 | -0.1% | 1,590,600 |
1601～
1650
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
