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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 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 |
| 2018/02/21 | 1,565 | 1,581 | 1,560 | 1,572 | +8 | +0.5% | 1,073,400 |
| 2018/02/20 | 1,585 | 1,586 | 1,559 | 1,564 | -27 | -1.7% | 940,200 |
| 2018/02/19 | 1,580 | 1,624 | 1,577 | 1,591 | +36 | +2.3% | 1,537,200 |
| 2018/02/16 | 1,567 | 1,571 | 1,546 | 1,555 | -4 | -0.3% | 1,729,500 |
| 2018/02/15 | 1,566 | 1,569 | 1,548 | 1,559 | +16 | +1% | 1,282,600 |
| 2018/02/14 | 1,564 | 1,564 | 1,520 | 1,543 | -25 | -1.6% | 1,716,700 |
| 2018/02/13 | 1,565 | 1,579 | 1,548 | 1,568 | +4 | +0.3% | 1,999,100 |
| 2018/02/09 | 1,498 | 1,569 | 1,492 | 1,564 | +14 | +0.9% | 2,619,600 |
| 2018/02/08 | 1,589 | 1,638 | 1,544 | 1,550 | +71 | +4.8% | 5,486,900 |
| 2018/02/07 | 1,489 | 1,538 | 1,450 | 1,479 | +127 | +9.4% | 4,807,100 |
| 2018/02/06 | 1,389 | 1,395 | 1,333 | 1,352 | -97 | -6.7% | 2,437,500 |
| 2018/02/05 | 1,467 | 1,476 | 1,444 | 1,449 | -44 | -2.9% | 1,491,200 |
| 2018/02/02 | 1,510 | 1,510 | 1,483 | 1,493 | -8 | -0.5% | 1,360,700 |
| 2018/02/01 | 1,526 | 1,536 | 1,489 | 1,501 | -22 | -1.4% | 1,818,500 |
| 2018/01/31 | 1,510 | 1,535 | 1,494 | 1,523 | +11 | +0.7% | 2,492,200 |
| 2018/01/30 | 1,456 | 1,520 | 1,432 | 1,512 | +54 | +3.7% | 3,930,500 |
| 2018/01/29 | 1,470 | 1,472 | 1,456 | 1,458 | -5 | -0.3% | 843,800 |
| 2018/01/26 | 1,460 | 1,490 | 1,459 | 1,463 | +10 | +0.7% | 983,000 |
| 2018/01/25 | 1,455 | 1,461 | 1,450 | 1,453 | -2 | -0.1% | 778,700 |
| 2018/01/24 | 1,450 | 1,469 | 1,449 | 1,455 | +5 | +0.3% | 1,508,500 |
| 2018/01/23 | 1,445 | 1,454 | 1,438 | 1,450 | +21 | +1.5% | 1,145,000 |
| 2018/01/22 | 1,424 | 1,438 | 1,418 | 1,429 | +8 | +0.6% | 829,800 |
| 2018/01/19 | 1,422 | 1,432 | 1,412 | 1,421 | +6 | +0.4% | 1,026,400 |
| 2018/01/18 | 1,450 | 1,451 | 1,415 | 1,415 | -22 | -1.5% | 1,038,900 |
| 2018/01/17 | 1,436 | 1,451 | 1,424 | 1,437 | -5 | -0.3% | 1,192,500 |
| 2018/01/16 | 1,437 | 1,450 | 1,432 | 1,442 | +7 | +0.5% | 811,200 |
| 2018/01/15 | 1,450 | 1,452 | 1,428 | 1,435 | -6 | -0.4% | 813,000 |
| 2018/01/12 | 1,460 | 1,462 | 1,435 | 1,441 | -15 | -1% | 1,256,400 |
| 2018/01/11 | 1,420 | 1,459 | 1,418 | 1,456 | +29 | +2% | 1,410,100 |
| 2018/01/10 | 1,426 | 1,437 | 1,421 | 1,427 | +1 | +0.1% | 1,301,500 |
| 2018/01/09 | 1,426 | 1,427 | 1,410 | 1,426 | +3 | +0.2% | 1,071,400 |
| 2018/01/05 | 1,415 | 1,423 | 1,407 | 1,423 | +13 | +0.9% | 867,700 |
| 2018/01/04 | 1,410 | 1,412 | 1,393 | 1,410 | +12 | +0.9% | 1,168,700 |
| 2017/12/29 | 1,392 | 1,402 | 1,386 | 1,398 | +6 | +0.4% | 532,200 |
| 2017/12/28 | 1,408 | 1,408 | 1,388 | 1,392 | -6 | -0.4% | 699,900 |
| 2017/12/27 | 1,385 | 1,408 | 1,384 | 1,398 | +12 | +0.9% | 657,100 |
| 2017/12/26 | 1,382 | 1,392 | 1,382 | 1,386 | +5 | +0.4% | 818,900 |
| 2017/12/25 | 1,395 | 1,396 | 1,369 | 1,381 | -16 | -1.1% | 794,200 |
| 2017/12/22 | 1,385 | 1,407 | 1,384 | 1,397 | +10 | +0.7% | 1,143,400 |
| 2017/12/21 | 1,390 | 1,399 | 1,379 | 1,387 | -4 | -0.3% | 922,500 |
| 2017/12/20 | 1,392 | 1,398 | 1,389 | 1,391 | -3 | -0.2% | 595,800 |
| 2017/12/19 | 1,401 | 1,406 | 1,391 | 1,394 | +1 | +0.1% | 1,028,500 |
| 2017/12/18 | 1,405 | 1,411 | 1,391 | 1,393 | -4 | -0.3% | 907,100 |
| 2017/12/15 | 1,393 | 1,412 | 1,391 | 1,397 | +2 | +0.1% | 1,358,400 |
| 2017/12/14 | 1,400 | 1,403 | 1,384 | 1,395 | +1 | +0.1% | 954,700 |
1801～
1850
件表示中 / 3741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 | 305,500円 | +10.7% | +5.4% | 1.80% | 17.11倍 | 1.68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 | 523,800円 | +3.3% | -3.3% | 2.00% | 19.33倍 | 2.03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 |
| ＳＡＮＫＹＯ | 273,500円 | -3.6% | -14.2% | 3.29% | 13.16倍 | 2.04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 | 562,100円 | +3.9% | +65.0% | 1.99% | 16.94倍 | 1.83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 |
| 日製鋼 | 791,300円 | +16.7% | +4.3% | 1.11% | 31.48倍 | 3.01倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
市場注目の銘柄
チャート関連のコラム
