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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,000 | 2,022 | 1,992.5 | 2,004.5 | +28.5 | +1.4% | 1,149,300 |
| 2024/04/11 | 1,975 | 1,982 | 1,957.5 | 1,976 | -11.5 | -0.6% | 775,000 |
| 2024/04/10 | 1,976 | 2,019.5 | 1,976 | 1,987.5 | -13 | -0.6% | 778,200 |
| 2024/04/09 | 1,980 | 2,008.5 | 1,971 | 2,000.5 | +20 | +1% | 899,000 |
| 2024/04/08 | 1,940 | 1,987 | 1,937.5 | 1,980.5 | +52 | +2.7% | 1,059,300 |
| 2024/04/05 | 1,915 | 1,932.5 | 1,902 | 1,928.5 | -7 | -0.4% | 863,800 |
| 2024/04/04 | 1,960 | 1,960 | 1,929 | 1,935.5 | +2 | +0.1% | 1,117,300 |
| 2024/04/03 | 1,941 | 1,953.5 | 1,922 | 1,933.5 | -13 | -0.7% | 1,283,900 |
| 2024/04/02 | 2,015 | 2,020 | 1,941.5 | 1,946.5 | -80 | -3.9% | 1,434,800 |
| 2024/04/01 | 2,013 | 2,043.5 | 2,005 | 2,026.5 | +13.5 | +0.7% | 1,834,000 |
| 2024/03/29 | 2,060 | 2,086 | 1,997 | 2,013 | +146.5 | +7.8% | 4,012,300 |
| 2024/03/28 | 1,906 | 1,914.5 | 1,864.5 | 1,866.5 | -37 | -1.9% | 1,126,200 |
| 2024/03/27 | 1,899 | 1,916 | 1,893 | 1,903.5 | +19.5 | +1% | 1,220,900 |
| 2024/03/26 | 1,870 | 1,888 | 1,850.5 | 1,884 | +15 | +0.8% | 759,400 |
| 2024/03/25 | 1,910 | 1,913.5 | 1,869 | 1,869 | -31.5 | -1.7% | 950,300 |
| 2024/03/22 | 1,904 | 1,909.5 | 1,863.5 | 1,900.5 | -10 | -0.5% | 1,339,000 |
| 2024/03/21 | 1,930 | 1,952.5 | 1,905.5 | 1,910.5 | -15 | -0.8% | 1,426,400 |
| 2024/03/19 | 1,894.5 | 1,925.5 | 1,889 | 1,925.5 | +21.5 | +1.1% | 1,164,500 |
| 2024/03/18 | 1,870 | 1,907 | 1,862.5 | 1,904 | +41.5 | +2.2% | 1,353,500 |
| 2024/03/15 | 1,840 | 1,875.5 | 1,836.5 | 1,862.5 | +36 | +2% | 2,012,100 |
| 2024/03/14 | 1,800.5 | 1,832 | 1,795.5 | 1,826.5 | +27 | +1.5% | 1,173,400 |
| 2024/03/13 | 1,816 | 1,820.5 | 1,785 | 1,799.5 | -15 | -0.8% | 1,320,600 |
| 2024/03/12 | 1,809 | 1,820 | 1,777 | 1,814.5 | +16 | +0.9% | 1,244,500 |
| 2024/03/11 | 1,793 | 1,828.5 | 1,780.5 | 1,798.5 | +17 | +1% | 1,539,700 |
| 2024/03/08 | 1,769 | 1,804 | 1,765.5 | 1,781.5 | +0.5 | ±0% | 1,477,100 |
| 2024/03/07 | 1,814 | 1,824.5 | 1,781 | 1,781 | -9 | -0.5% | 1,294,400 |
| 2024/03/06 | 1,786 | 1,801.5 | 1,765.5 | 1,790 | -11.5 | -0.6% | 2,153,200 |
| 2024/03/05 | 1,875 | 1,875.5 | 1,801.5 | 1,801.5 | -73.5 | -3.9% | 1,844,200 |
| 2024/03/04 | 1,904 | 1,908 | 1,865 | 1,875 | -26 | -1.4% | 1,655,400 |
| 2024/03/01 | 1,908 | 1,918 | 1,896 | 1,901 | +24 | +1.3% | 1,218,500 |
| 2024/02/29 | 1,868 | 1,889 | 1,835.5 | 1,877 | +6.5 | +0.3% | 1,988,400 |
| 2024/02/28 | 1,900 | 1,906.5 | 1,863 | 1,870.5 | -27.5 | -1.4% | 1,769,000 |
| 2024/02/27 | 1,902.5 | 1,924.5 | 1,881.5 | 1,898 | +18 | +1% | 2,482,400 |
| 2024/02/26 | 1,885 | 1,914 | 1,863 | 1,880 | +10 | +0.5% | 2,237,600 |
| 2024/02/22 | 1,812.5 | 1,876 | 1,812 | 1,870 | +63 | +3.5% | 2,799,700 |
| 2024/02/21 | 1,795.5 | 1,811 | 1,779.5 | 1,807 | +6 | +0.3% | 1,354,500 |
| 2024/02/20 | 1,812 | 1,815 | 1,775 | 1,801 | +5.5 | +0.3% | 1,835,100 |
| 2024/02/19 | 1,757 | 1,810.5 | 1,736.5 | 1,795.5 | +32.5 | +1.8% | 1,968,200 |
| 2024/02/16 | 1,725.5 | 1,778.5 | 1,719 | 1,763 | +46 | +2.7% | 3,245,400 |
| 2024/02/15 | 1,786.5 | 1,796 | 1,705 | 1,717 | -109.5 | -6% | 4,246,400 |
| 2024/02/14 | 1,799.5 | 1,845 | 1,771 | 1,826.5 | -22.5 | -1.2% | 3,922,100 |
| 2024/02/13 | 1,921 | 1,927.5 | 1,833.5 | 1,849 | -75.5 | -3.9% | 6,117,600 |
| 2024/02/09 | 2,162 | 2,218 | 1,850.5 | 1,924.5 | -238.5 | -11% | 7,605,400 |
| 2024/02/08 | 2,167 | 2,202.5 | 2,161 | 2,163 | -21 | -1% | 1,624,200 |
| 2024/02/07 | 2,200 | 2,213 | 2,153 | 2,184 | -7 | -0.3% | 1,112,400 |
| 2024/02/06 | 2,211 | 2,215 | 2,183.5 | 2,191 | -36.5 | -1.6% | 1,133,300 |
| 2024/02/05 | 2,239 | 2,242.5 | 2,203.5 | 2,227.5 | +11.5 | +0.5% | 1,632,400 |
| 2024/02/02 | 2,167.5 | 2,238.5 | 2,151.5 | 2,216 | +65.5 | +3% | 1,821,500 |
| 2024/02/01 | 2,152.5 | 2,164.5 | 2,146 | 2,150.5 | -30.5 | -1.4% | 1,013,900 |
| 2024/01/31 | 2,169 | 2,182 | 2,138 | 2,181 | +15 | +0.7% | 1,132,800 |
151～
200
件表示中 / 3585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 | 262,200円 | -4.9% | -19.7% | 1.91% | 14.34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 | 334,700円 | -4.0% | -20.9% | 5.23% | 8.90倍 | 0.92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 | 603,100円 | +6.5% | +17.5% | 1.53% | 19.66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 | 211,500円 | -9.6% | -15.3% | 3.78% | 11.06倍 | 1.75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 | 145,400円 | +0.4% | -8.7% | 4.26% | 13.23倍 | 0.92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
