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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,513 | 1,517 | 1,495 | 1,504 | -5 | -0.3% | 1,012,000 |
| 2017/09/21 | 1,491 | 1,515 | 1,479 | 1,509 | +23 | +1.5% | 1,993,500 |
| 2017/09/20 | 1,501 | 1,501 | 1,448 | 1,486 | -21 | -1.4% | 2,781,000 |
| 2017/09/19 | 1,500 | 1,512 | 1,486 | 1,507 | +6 | +0.4% | 1,748,800 |
| 2017/09/15 | 1,503 | 1,520 | 1,497 | 1,501 | -14 | -0.9% | 1,679,000 |
| 2017/09/14 | 1,534 | 1,537 | 1,515 | 1,515 | -14 | -0.9% | 820,500 |
| 2017/09/13 | 1,535 | 1,542 | 1,527 | 1,529 | -3 | -0.2% | 579,400 |
| 2017/09/12 | 1,537 | 1,543 | 1,528 | 1,532 | +13 | +0.9% | 776,400 |
| 2017/09/11 | 1,530 | 1,535 | 1,515 | 1,519 | +13 | +0.9% | 994,900 |
| 2017/09/08 | 1,512 | 1,519 | 1,500 | 1,506 | -19 | -1.2% | 1,031,400 |
| 2017/09/07 | 1,503 | 1,531 | 1,497 | 1,525 | +28 | +1.9% | 1,957,000 |
| 2017/09/06 | 1,488 | 1,504 | 1,481 | 1,497 | -4 | -0.3% | 1,526,500 |
| 2017/09/05 | 1,541 | 1,543 | 1,501 | 1,501 | -40 | -2.6% | 1,588,900 |
| 2017/09/04 | 1,567 | 1,567 | 1,537 | 1,541 | -32 | -2% | 1,141,000 |
| 2017/09/01 | 1,582 | 1,591 | 1,571 | 1,573 | -7 | -0.4% | 1,229,800 |
| 2017/08/31 | 1,579 | 1,597 | 1,579 | 1,580 | +7 | +0.4% | 1,334,800 |
| 2017/08/30 | 1,560 | 1,575 | 1,551 | 1,573 | +17 | +1.1% | 1,154,600 |
| 2017/08/29 | 1,536 | 1,568 | 1,536 | 1,556 | -12 | -0.8% | 1,373,100 |
| 2017/08/28 | 1,548 | 1,569 | 1,534 | 1,568 | +30 | +2% | 1,739,200 |
| 2017/08/25 | 1,547 | 1,568 | 1,536 | 1,538 | -6 | -0.4% | 2,106,700 |
| 2017/08/24 | 1,502 | 1,562 | 1,486 | 1,544 | +72 | +4.9% | 4,912,800 |
| 2017/08/23 | 1,471 | 1,503 | 1,468 | 1,472 | +13 | +0.9% | 1,934,300 |
| 2017/08/22 | 1,450 | 1,466 | 1,450 | 1,459 | +7 | +0.5% | 1,147,500 |
| 2017/08/21 | 1,451 | 1,471 | 1,449 | 1,452 | +9 | +0.6% | 1,658,600 |
| 2017/08/18 | 1,438 | 1,468 | 1,434 | 1,443 | -16 | -1.1% | 1,671,000 |
| 2017/08/17 | 1,458 | 1,469 | 1,454 | 1,459 | +11 | +0.8% | 1,307,900 |
| 2017/08/16 | 1,434 | 1,475 | 1,429 | 1,448 | +14 | +1% | 1,802,600 |
| 2017/08/15 | 1,423 | 1,450 | 1,421 | 1,434 | +12 | +0.8% | 1,661,200 |
| 2017/08/14 | 1,453 | 1,453 | 1,420 | 1,422 | -38 | -2.6% | 2,872,500 |
| 2017/08/10 | 1,444 | 1,461 | 1,442 | 1,460 | +8 | +0.6% | 1,530,600 |
| 2017/08/09 | 1,474 | 1,481 | 1,448 | 1,452 | -16 | -1.1% | 1,568,400 |
| 2017/08/08 | 1,468 | 1,482 | 1,457 | 1,468 | +6 | +0.4% | 1,958,500 |
| 2017/08/07 | 1,434 | 1,467 | 1,430 | 1,462 | +28 | +2% | 2,310,200 |
| 2017/08/04 | 1,434 | 1,452 | 1,399 | 1,434 | -59 | -4% | 5,383,900 |
| 2017/08/03 | 1,481 | 1,498 | 1,480 | 1,493 | +6 | +0.4% | 1,254,200 |
| 2017/08/02 | 1,497 | 1,500 | 1,476 | 1,487 | -1 | -0.1% | 1,061,700 |
| 2017/08/01 | 1,487 | 1,502 | 1,479 | 1,488 | +1 | +0.1% | 1,338,800 |
| 2017/07/31 | 1,482 | 1,493 | 1,473 | 1,487 | +10 | +0.7% | 1,274,900 |
| 2017/07/28 | 1,479 | 1,485 | 1,467 | 1,477 | -7 | -0.5% | 1,420,000 |
| 2017/07/27 | 1,460 | 1,499 | 1,459 | 1,484 | +25 | +1.7% | 2,106,300 |
| 2017/07/26 | 1,449 | 1,468 | 1,437 | 1,459 | +20 | +1.4% | 1,390,200 |
| 2017/07/25 | 1,440 | 1,446 | 1,435 | 1,439 | -2 | -0.1% | 1,035,300 |
| 2017/07/24 | 1,451 | 1,453 | 1,437 | 1,441 | -18 | -1.2% | 632,800 |
| 2017/07/21 | 1,467 | 1,472 | 1,455 | 1,459 | -11 | -0.7% | 750,600 |
| 2017/07/20 | 1,465 | 1,479 | 1,457 | 1,470 | +9 | +0.6% | 949,400 |
| 2017/07/19 | 1,462 | 1,468 | 1,457 | 1,461 | +2 | +0.1% | 1,061,800 |
| 2017/07/18 | 1,464 | 1,470 | 1,451 | 1,459 | -12 | -0.8% | 1,354,400 |
| 2017/07/14 | 1,454 | 1,477 | 1,443 | 1,471 | +20 | +1.4% | 1,194,800 |
| 2017/07/13 | 1,450 | 1,456 | 1,445 | 1,451 | +4 | +0.3% | 959,000 |
| 2017/07/12 | 1,442 | 1,459 | 1,438 | 1,447 | -3 | -0.2% | 1,647,600 |
1751～
1800
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
