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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,510 | 1,518 | 1,500 | 1,507 | -3 | -0.2% | 1,163,800 |
| 2017/04/26 | 1,493 | 1,532 | 1,491 | 1,510 | +33 | +2.2% | 1,781,500 |
| 2017/04/25 | 1,455 | 1,478 | 1,455 | 1,477 | +17 | +1.2% | 1,325,900 |
| 2017/04/24 | 1,430 | 1,468 | 1,418 | 1,460 | +46 | +3.3% | 2,273,400 |
| 2017/04/21 | 1,404 | 1,420 | 1,399 | 1,414 | +10 | +0.7% | 2,285,300 |
| 2017/04/20 | 1,415 | 1,426 | 1,396 | 1,404 | -16 | -1.1% | 2,569,100 |
| 2017/04/19 | 1,420 | 1,441 | 1,411 | 1,420 | -5 | -0.4% | 2,267,600 |
| 2017/04/18 | 1,453 | 1,456 | 1,411 | 1,425 | -21 | -1.5% | 2,641,600 |
| 2017/04/17 | 1,430 | 1,448 | 1,424 | 1,446 | +3 | +0.2% | 2,033,600 |
| 2017/04/14 | 1,446 | 1,458 | 1,438 | 1,443 | -11 | -0.8% | 1,028,300 |
| 2017/04/13 | 1,441 | 1,460 | 1,431 | 1,454 | -1 | -0.1% | 1,576,900 |
| 2017/04/12 | 1,467 | 1,471 | 1,443 | 1,455 | -25 | -1.7% | 1,744,000 |
| 2017/04/11 | 1,478 | 1,498 | 1,468 | 1,480 | -15 | -1% | 1,560,200 |
| 2017/04/10 | 1,490 | 1,505 | 1,488 | 1,495 | +17 | +1.2% | 1,518,700 |
| 2017/04/07 | 1,486 | 1,494 | 1,475 | 1,478 | -3 | -0.2% | 1,466,900 |
| 2017/04/06 | 1,498 | 1,508 | 1,474 | 1,481 | -18 | -1.2% | 1,522,200 |
| 2017/04/05 | 1,501 | 1,515 | 1,493 | 1,499 | +6 | +0.4% | 1,477,700 |
| 2017/04/04 | 1,509 | 1,512 | 1,480 | 1,493 | -24 | -1.6% | 1,679,100 |
| 2017/04/03 | 1,510 | 1,525 | 1,479 | 1,517 | +25 | +1.7% | 1,819,200 |
| 2017/03/31 | 1,540 | 1,540 | 1,490 | 1,492 | -47 | -3.1% | 2,638,500 |
| 2017/03/30 | 1,563 | 1,565 | 1,535 | 1,539 | -44 | -2.8% | 1,883,600 |
| 2017/03/29 | 1,590 | 1,599 | 1,573 | 1,583 | -19 | -1.2% | 1,372,600 |
| 2017/03/28 | 1,592 | 1,603 | 1,584 | 1,602 | +22 | +1.4% | 1,352,300 |
| 2017/03/27 | 1,576 | 1,596 | 1,562 | 1,580 | -2 | -0.1% | 1,530,500 |
| 2017/03/24 | 1,586 | 1,593 | 1,572 | 1,582 | ±0 | ±0% | 1,437,900 |
| 2017/03/23 | 1,591 | 1,599 | 1,576 | 1,582 | -15 | -0.9% | 1,375,500 |
| 2017/03/22 | 1,625 | 1,640 | 1,595 | 1,597 | -56 | -3.4% | 1,581,200 |
| 2017/03/21 | 1,632 | 1,656 | 1,621 | 1,653 | +28 | +1.7% | 1,183,700 |
| 2017/03/17 | 1,635 | 1,639 | 1,615 | 1,625 | -26 | -1.6% | 1,567,000 |
| 2017/03/16 | 1,644 | 1,653 | 1,637 | 1,651 | ±0 | ±0% | 894,000 |
| 2017/03/15 | 1,650 | 1,658 | 1,648 | 1,651 | ±0 | ±0% | 664,000 |
| 2017/03/14 | 1,650 | 1,661 | 1,644 | 1,651 | +7 | +0.4% | 773,800 |
| 2017/03/13 | 1,621 | 1,652 | 1,620 | 1,644 | +19 | +1.2% | 1,140,500 |
| 2017/03/10 | 1,655 | 1,658 | 1,621 | 1,625 | -13 | -0.8% | 1,505,000 |
| 2017/03/09 | 1,617 | 1,644 | 1,617 | 1,638 | +5 | +0.3% | 1,230,000 |
| 2017/03/08 | 1,605 | 1,638 | 1,604 | 1,633 | +19 | +1.2% | 1,852,500 |
| 2017/03/07 | 1,616 | 1,618 | 1,601 | 1,614 | -6 | -0.4% | 1,686,300 |
| 2017/03/06 | 1,634 | 1,635 | 1,611 | 1,620 | -24 | -1.5% | 1,450,300 |
| 2017/03/03 | 1,679 | 1,679 | 1,636 | 1,644 | -60 | -3.5% | 2,605,800 |
| 2017/03/02 | 1,688 | 1,706 | 1,671 | 1,704 | +34 | +2% | 1,287,700 |
| 2017/03/01 | 1,656 | 1,672 | 1,648 | 1,670 | +17 | +1% | 891,700 |
| 2017/02/28 | 1,669 | 1,670 | 1,652 | 1,653 | -15 | -0.9% | 1,283,600 |
| 2017/02/27 | 1,647 | 1,671 | 1,636 | 1,668 | +5 | +0.3% | 1,329,300 |
| 2017/02/24 | 1,675 | 1,683 | 1,656 | 1,663 | -26 | -1.5% | 1,475,400 |
| 2017/02/23 | 1,686 | 1,691 | 1,672 | 1,689 | +6 | +0.4% | 796,300 |
| 2017/02/22 | 1,698 | 1,700 | 1,676 | 1,683 | -6 | -0.4% | 1,036,800 |
| 2017/02/21 | 1,670 | 1,690 | 1,662 | 1,689 | +11 | +0.7% | 1,320,100 |
| 2017/02/20 | 1,687 | 1,692 | 1,671 | 1,678 | -21 | -1.2% | 1,167,400 |
| 2017/02/17 | 1,691 | 1,702 | 1,673 | 1,699 | +3 | +0.2% | 1,130,700 |
| 2017/02/16 | 1,694 | 1,703 | 1,683 | 1,696 | -10 | -0.6% | 1,306,300 |
1851～
1900
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
