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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,350.5 | 2,396 | 2,348.5 | 2,386.5 | -23 | -1% | 652,200 |
| 2024/08/20 | 2,400 | 2,430 | 2,383 | 2,409.5 | +39.5 | +1.7% | 749,200 |
| 2024/08/19 | 2,362.5 | 2,388.5 | 2,348.5 | 2,370 | -4.5 | -0.2% | 680,700 |
| 2024/08/16 | 2,338.5 | 2,392.5 | 2,338.5 | 2,374.5 | +67.5 | +2.9% | 971,800 |
| 2024/08/15 | 2,284 | 2,327 | 2,277.5 | 2,307 | +14.5 | +0.6% | 719,400 |
| 2024/08/14 | 2,284.5 | 2,297 | 2,244.5 | 2,292.5 | +39 | +1.7% | 1,183,000 |
| 2024/08/13 | 2,329.5 | 2,344.5 | 2,253.5 | 2,253.5 | -36 | -1.6% | 1,015,500 |
| 2024/08/09 | 2,352 | 2,373 | 2,258.5 | 2,289.5 | -25.5 | -1.1% | 1,005,900 |
| 2024/08/08 | 2,321 | 2,382 | 2,285.5 | 2,315 | -36 | -1.5% | 1,445,000 |
| 2024/08/07 | 2,100 | 2,470 | 2,010 | 2,351 | +170 | +7.8% | 2,888,800 |
| 2024/08/06 | 2,015 | 2,181 | 2,012.5 | 2,181 | +297.5 | +15.8% | 1,634,600 |
| 2024/08/05 | 2,000 | 2,047 | 1,848 | 1,883.5 | -297 | -13.6% | 1,306,300 |
| 2024/08/02 | 2,255 | 2,265 | 2,179 | 2,180.5 | -156.5 | -6.7% | 890,900 |
| 2024/08/01 | 2,400 | 2,403.5 | 2,312 | 2,337 | -110.5 | -4.5% | 711,500 |
| 2024/07/31 | 2,388 | 2,447.5 | 2,350 | 2,447.5 | +17 | +0.7% | 585,600 |
| 2024/07/30 | 2,437.5 | 2,446 | 2,412 | 2,430.5 | -0.5 | ±0% | 771,400 |
| 2024/07/29 | 2,420 | 2,455 | 2,395.5 | 2,431 | +14 | +0.6% | 819,400 |
| 2024/07/26 | 2,460.5 | 2,486 | 2,413.5 | 2,417 | -31 | -1.3% | 660,200 |
| 2024/07/25 | 2,469 | 2,496 | 2,446 | 2,448 | -28 | -1.1% | 749,700 |
| 2024/07/24 | 2,500 | 2,515 | 2,463.5 | 2,476 | -17.5 | -0.7% | 594,500 |
| 2024/07/23 | 2,530 | 2,555 | 2,465.5 | 2,493.5 | +60 | +2.5% | 1,340,200 |
| 2024/07/22 | 2,470 | 2,479 | 2,433.5 | 2,433.5 | -20 | -0.8% | 556,600 |
| 2024/07/19 | 2,460.5 | 2,463.5 | 2,433.5 | 2,453.5 | -12.5 | -0.5% | 433,400 |
| 2024/07/18 | 2,472.5 | 2,497.5 | 2,455 | 2,466 | -17.5 | -0.7% | 650,100 |
| 2024/07/17 | 2,453 | 2,492 | 2,440 | 2,483.5 | +31 | +1.3% | 485,600 |
| 2024/07/16 | 2,478 | 2,491 | 2,450.5 | 2,452.5 | -38.5 | -1.5% | 672,900 |
| 2024/07/12 | 2,479 | 2,529 | 2,470 | 2,491 | -10.5 | -0.4% | 590,600 |
| 2024/07/11 | 2,512 | 2,522 | 2,489 | 2,501.5 | -9 | -0.4% | 712,600 |
| 2024/07/10 | 2,468 | 2,511 | 2,460 | 2,510.5 | +42.5 | +1.7% | 732,900 |
| 2024/07/09 | 2,465 | 2,492 | 2,456 | 2,468 | -0.5 | ±0% | 680,200 |
| 2024/07/08 | 2,490 | 2,492 | 2,455 | 2,468.5 | -18 | -0.7% | 759,500 |
| 2024/07/05 | 2,462.5 | 2,496.5 | 2,462 | 2,486.5 | +42.5 | +1.7% | 920,500 |
| 2024/07/04 | 2,424 | 2,458.5 | 2,414.5 | 2,444 | +35 | +1.5% | 880,300 |
| 2024/07/03 | 2,400.5 | 2,413 | 2,370.5 | 2,409 | +2.5 | +0.1% | 832,100 |
| 2024/07/02 | 2,390 | 2,432.5 | 2,383 | 2,406.5 | -6 | -0.2% | 604,600 |
| 2024/07/01 | 2,437 | 2,449 | 2,392.5 | 2,412.5 | +24 | +1% | 816,100 |
| 2024/06/28 | 2,428 | 2,440 | 2,377.5 | 2,388.5 | -20 | -0.8% | 702,800 |
| 2024/06/27 | 2,375.5 | 2,409 | 2,351 | 2,408.5 | +28.5 | +1.2% | 814,300 |
| 2024/06/26 | 2,352.5 | 2,388 | 2,343 | 2,380 | +6.5 | +0.3% | 835,700 |
| 2024/06/25 | 2,388.5 | 2,400 | 2,331 | 2,373.5 | +98.5 | +4.3% | 1,597,300 |
| 2024/06/24 | 2,286 | 2,295 | 2,268 | 2,275 | -14 | -0.6% | 1,310,700 |
| 2024/06/21 | 2,336 | 2,358.5 | 2,279 | 2,289 | -42.5 | -1.8% | 1,956,100 |
| 2024/06/20 | 2,340 | 2,350.5 | 2,285 | 2,331.5 | -10.5 | -0.4% | 889,100 |
| 2024/06/19 | 2,400 | 2,406 | 2,335.5 | 2,342 | -58 | -2.4% | 668,300 |
| 2024/06/18 | 2,400 | 2,430 | 2,369 | 2,400 | +10 | +0.4% | 890,100 |
| 2024/06/17 | 2,360 | 2,391 | 2,316.5 | 2,390 | +5.5 | +0.2% | 1,120,000 |
| 2024/06/14 | 2,313 | 2,391 | 2,296 | 2,384.5 | +92 | +4% | 1,563,500 |
| 2024/06/13 | 2,311.5 | 2,328 | 2,287.5 | 2,292.5 | -22.5 | -1% | 743,400 |
| 2024/06/12 | 2,321.5 | 2,328 | 2,304 | 2,315 | -19.5 | -0.8% | 778,200 |
| 2024/06/11 | 2,339 | 2,359 | 2,330 | 2,334.5 | +13.5 | +0.6% | 836,500 |
151～
200
件表示中 / 3673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 | 273,100円 | -9.2% | -13.8% | 1.83% | 15.56倍 | 1.58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 | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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 |
| 日立建 | 358,300円 | -4.0% | -15.9% | 4.88% | 9.07倍 | 0.99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 |
| ＳＡＮＫＹＯ | 203,400円 | -4.6% | -1.6% | 4.92% | 8.68倍 | 1.69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 | 426,100円 | +6.5% | +17.5% | 2.16% | 13.89倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
