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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,740 | 1,742 | 1,699 | 1,706 | -23 | -1.3% | 1,487,300 |
| 2017/02/14 | 1,735 | 1,735 | 1,720 | 1,729 | -6 | -0.3% | 1,098,000 |
| 2017/02/13 | 1,723 | 1,737 | 1,717 | 1,735 | +18 | +1% | 803,600 |
| 2017/02/10 | 1,723 | 1,726 | 1,704 | 1,717 | +16 | +0.9% | 1,051,800 |
| 2017/02/09 | 1,700 | 1,710 | 1,692 | 1,701 | +7 | +0.4% | 1,330,300 |
| 2017/02/08 | 1,695 | 1,701 | 1,672 | 1,694 | +14 | +0.8% | 2,061,000 |
| 2017/02/07 | 1,800 | 1,800 | 1,636 | 1,680 | -99 | -5.6% | 4,224,300 |
| 2017/02/06 | 1,765 | 1,781 | 1,741 | 1,779 | +17 | +1% | 1,390,000 |
| 2017/02/03 | 1,768 | 1,773 | 1,752 | 1,762 | -2 | -0.1% | 975,200 |
| 2017/02/02 | 1,781 | 1,783 | 1,761 | 1,764 | -24 | -1.3% | 1,047,300 |
| 2017/02/01 | 1,767 | 1,793 | 1,756 | 1,788 | +12 | +0.7% | 926,300 |
| 2017/01/31 | 1,772 | 1,782 | 1,765 | 1,776 | -16 | -0.9% | 1,006,100 |
| 2017/01/30 | 1,799 | 1,805 | 1,790 | 1,792 | +7 | +0.4% | 824,100 |
| 2017/01/27 | 1,815 | 1,818 | 1,785 | 1,785 | -27 | -1.5% | 1,153,000 |
| 2017/01/26 | 1,776 | 1,814 | 1,769 | 1,812 | +58 | +3.3% | 1,674,000 |
| 2017/01/25 | 1,758 | 1,763 | 1,745 | 1,754 | +20 | +1.2% | 1,040,400 |
| 2017/01/24 | 1,749 | 1,759 | 1,730 | 1,734 | +7 | +0.4% | 1,344,900 |
| 2017/01/23 | 1,717 | 1,740 | 1,713 | 1,727 | -16 | -0.9% | 883,800 |
| 2017/01/20 | 1,711 | 1,751 | 1,711 | 1,743 | +13 | +0.8% | 1,190,500 |
| 2017/01/19 | 1,724 | 1,742 | 1,714 | 1,730 | +13 | +0.8% | 1,863,500 |
| 2017/01/18 | 1,708 | 1,725 | 1,696 | 1,717 | -11 | -0.6% | 1,797,300 |
| 2017/01/17 | 1,758 | 1,766 | 1,727 | 1,728 | -42 | -2.4% | 1,870,900 |
| 2017/01/16 | 1,798 | 1,798 | 1,763 | 1,770 | -28 | -1.6% | 1,423,100 |
| 2017/01/13 | 1,795 | 1,810 | 1,782 | 1,798 | -5 | -0.3% | 1,149,100 |
| 2017/01/12 | 1,802 | 1,807 | 1,786 | 1,803 | -10 | -0.6% | 1,003,600 |
| 2017/01/11 | 1,819 | 1,822 | 1,812 | 1,813 | ±0 | ±0% | 843,300 |
| 2017/01/10 | 1,830 | 1,848 | 1,807 | 1,813 | -25 | -1.4% | 1,725,800 |
| 2017/01/06 | 1,775 | 1,839 | 1,771 | 1,838 | +56 | +3.1% | 2,349,300 |
| 2017/01/05 | 1,773 | 1,793 | 1,768 | 1,782 | +15 | +0.8% | 1,248,800 |
| 2017/01/04 | 1,759 | 1,768 | 1,753 | 1,767 | +28 | +1.6% | 2,310,500 |
| 2016/12/30 | 1,726 | 1,744 | 1,722 | 1,739 | -4 | -0.2% | 779,500 |
| 2016/12/29 | 1,740 | 1,759 | 1,730 | 1,743 | -2 | -0.1% | 1,083,200 |
| 2016/12/28 | 1,725 | 1,759 | 1,725 | 1,745 | +16 | +0.9% | 976,800 |
| 2016/12/27 | 1,737 | 1,746 | 1,726 | 1,729 | +1 | +0.1% | 860,600 |
| 2016/12/26 | 1,702 | 1,743 | 1,691 | 1,728 | -16 | -0.9% | 1,573,300 |
| 2016/12/22 | 1,737 | 1,748 | 1,700 | 1,744 | +4 | +0.2% | 1,823,800 |
| 2016/12/21 | 1,760 | 1,767 | 1,737 | 1,740 | -13 | -0.7% | 1,750,800 |
| 2016/12/20 | 1,749 | 1,759 | 1,731 | 1,753 | -32 | -1.8% | 2,153,000 |
| 2016/12/19 | 1,794 | 1,794 | 1,771 | 1,785 | -11 | -0.6% | 1,257,900 |
| 2016/12/16 | 1,779 | 1,797 | 1,768 | 1,796 | +38 | +2.2% | 2,440,800 |
| 2016/12/15 | 1,800 | 1,802 | 1,737 | 1,758 | -34 | -1.9% | 2,652,500 |
| 2016/12/14 | 1,801 | 1,819 | 1,776 | 1,792 | -11 | -0.6% | 2,357,700 |
| 2016/12/13 | 1,811 | 1,823 | 1,795 | 1,803 | -13 | -0.7% | 2,317,100 |
| 2016/12/12 | 1,803 | 1,824 | 1,791 | 1,816 | +28 | +1.6% | 2,731,900 |
| 2016/12/09 | 1,767 | 1,794 | 1,760 | 1,788 | +28 | +1.6% | 1,915,200 |
| 2016/12/08 | 1,737 | 1,766 | 1,736 | 1,760 | +37 | +2.1% | 1,788,700 |
| 2016/12/07 | 1,700 | 1,730 | 1,696 | 1,723 | +32 | +1.9% | 1,908,700 |
| 2016/12/06 | 1,709 | 1,715 | 1,679 | 1,691 | -9 | -0.5% | 2,320,700 |
| 2016/12/05 | 1,700 | 1,718 | 1,680 | 1,700 | -31 | -1.8% | 2,996,100 |
| 2016/12/02 | 1,759 | 1,799 | 1,726 | 1,731 | -4 | -0.2% | 5,144,000 |
1901～
1950
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
