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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,481 | 1,486 | 1,408 | 1,450 | -66 | -4.4% | 5,559,100 |
| 2017/07/10 | 1,515 | 1,522 | 1,508 | 1,516 | +16 | +1.1% | 1,153,100 |
| 2017/07/07 | 1,512 | 1,514 | 1,494 | 1,500 | -32 | -2.1% | 1,320,300 |
| 2017/07/06 | 1,530 | 1,553 | 1,525 | 1,532 | +8 | +0.5% | 2,140,300 |
| 2017/07/05 | 1,507 | 1,525 | 1,506 | 1,524 | +17 | +1.1% | 1,115,300 |
| 2017/07/04 | 1,515 | 1,525 | 1,500 | 1,507 | +1 | +0.1% | 1,191,200 |
| 2017/07/03 | 1,512 | 1,514 | 1,499 | 1,506 | -6 | -0.4% | 1,335,700 |
| 2017/06/30 | 1,488 | 1,517 | 1,483 | 1,512 | +13 | +0.9% | 2,051,000 |
| 2017/06/29 | 1,484 | 1,501 | 1,470 | 1,499 | +24 | +1.6% | 1,442,800 |
| 2017/06/28 | 1,490 | 1,490 | 1,470 | 1,475 | -15 | -1% | 920,900 |
| 2017/06/27 | 1,497 | 1,497 | 1,482 | 1,490 | +3 | +0.2% | 1,066,000 |
| 2017/06/26 | 1,488 | 1,500 | 1,485 | 1,487 | +3 | +0.2% | 829,300 |
| 2017/06/23 | 1,471 | 1,485 | 1,469 | 1,484 | +15 | +1% | 1,372,200 |
| 2017/06/22 | 1,455 | 1,479 | 1,455 | 1,469 | +15 | +1% | 1,213,800 |
| 2017/06/21 | 1,488 | 1,488 | 1,448 | 1,454 | -38 | -2.5% | 1,668,500 |
| 2017/06/20 | 1,499 | 1,508 | 1,490 | 1,492 | +8 | +0.5% | 1,670,900 |
| 2017/06/19 | 1,468 | 1,485 | 1,466 | 1,484 | +19 | +1.3% | 880,000 |
| 2017/06/16 | 1,455 | 1,468 | 1,451 | 1,465 | +16 | +1.1% | 1,246,100 |
| 2017/06/15 | 1,444 | 1,466 | 1,441 | 1,449 | +6 | +0.4% | 1,342,000 |
| 2017/06/14 | 1,471 | 1,474 | 1,436 | 1,443 | -24 | -1.6% | 1,856,800 |
| 2017/06/13 | 1,433 | 1,472 | 1,427 | 1,467 | +40 | +2.8% | 2,280,500 |
| 2017/06/12 | 1,413 | 1,434 | 1,413 | 1,427 | +6 | +0.4% | 1,147,400 |
| 2017/06/09 | 1,411 | 1,425 | 1,411 | 1,421 | +1 | +0.1% | 1,415,500 |
| 2017/06/08 | 1,424 | 1,429 | 1,415 | 1,420 | -2 | -0.1% | 1,109,800 |
| 2017/06/07 | 1,402 | 1,427 | 1,394 | 1,422 | +19 | +1.4% | 1,510,100 |
| 2017/06/06 | 1,424 | 1,424 | 1,401 | 1,403 | -18 | -1.3% | 1,924,400 |
| 2017/06/05 | 1,434 | 1,434 | 1,408 | 1,421 | -18 | -1.3% | 1,477,600 |
| 2017/06/02 | 1,410 | 1,439 | 1,403 | 1,439 | -1 | -0.1% | 2,729,300 |
| 2017/06/01 | 1,412 | 1,466 | 1,406 | 1,440 | +35 | +2.5% | 2,401,100 |
| 2017/05/31 | 1,401 | 1,418 | 1,398 | 1,405 | -18 | -1.3% | 3,045,600 |
| 2017/05/30 | 1,411 | 1,427 | 1,408 | 1,423 | +10 | +0.7% | 1,049,300 |
| 2017/05/29 | 1,424 | 1,441 | 1,412 | 1,413 | -9 | -0.6% | 1,524,100 |
| 2017/05/26 | 1,401 | 1,426 | 1,399 | 1,422 | +21 | +1.5% | 2,332,600 |
| 2017/05/25 | 1,390 | 1,410 | 1,381 | 1,401 | +13 | +0.9% | 2,046,700 |
| 2017/05/24 | 1,388 | 1,401 | 1,380 | 1,388 | +14 | +1% | 1,870,900 |
| 2017/05/23 | 1,377 | 1,383 | 1,370 | 1,374 | -13 | -0.9% | 1,490,200 |
| 2017/05/22 | 1,404 | 1,405 | 1,373 | 1,387 | -35 | -2.5% | 3,229,500 |
| 2017/05/19 | 1,430 | 1,432 | 1,412 | 1,422 | +2 | +0.1% | 1,513,400 |
| 2017/05/18 | 1,409 | 1,426 | 1,402 | 1,420 | -11 | -0.8% | 2,225,500 |
| 2017/05/17 | 1,428 | 1,455 | 1,426 | 1,431 | -4 | -0.3% | 2,847,800 |
| 2017/05/16 | 1,440 | 1,457 | 1,429 | 1,435 | -5 | -0.3% | 3,100,200 |
| 2017/05/15 | 1,450 | 1,458 | 1,414 | 1,440 | -120 | -7.7% | 5,562,500 |
| 2017/05/12 | 1,530 | 1,565 | 1,528 | 1,560 | +25 | +1.6% | 2,196,800 |
| 2017/05/11 | 1,548 | 1,549 | 1,512 | 1,535 | -18 | -1.2% | 2,141,200 |
| 2017/05/10 | 1,566 | 1,574 | 1,545 | 1,553 | -2 | -0.1% | 1,322,200 |
| 2017/05/09 | 1,547 | 1,557 | 1,538 | 1,555 | ±0 | ±0% | 1,497,800 |
| 2017/05/08 | 1,570 | 1,574 | 1,550 | 1,555 | +17 | +1.1% | 2,225,200 |
| 2017/05/02 | 1,509 | 1,547 | 1,501 | 1,538 | +39 | +2.6% | 1,817,900 |
| 2017/05/01 | 1,500 | 1,507 | 1,493 | 1,499 | +2 | +0.1% | 1,010,100 |
| 2017/04/28 | 1,512 | 1,523 | 1,494 | 1,497 | -10 | -0.7% | 1,826,200 |
1801～
1850
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
