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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,742 | 1,759 | 1,726 | 1,735 | +25 | +1.5% | 3,093,000 |
| 2016/11/30 | 1,690 | 1,712 | 1,680 | 1,710 | +27 | +1.6% | 3,176,200 |
| 2016/11/29 | 1,671 | 1,691 | 1,661 | 1,683 | -9 | -0.5% | 2,239,000 |
| 2016/11/28 | 1,657 | 1,700 | 1,653 | 1,692 | +61 | +3.7% | 3,148,300 |
| 2016/11/25 | 1,643 | 1,646 | 1,601 | 1,631 | -13 | -0.8% | 1,839,600 |
| 2016/11/24 | 1,662 | 1,669 | 1,635 | 1,644 | -9 | -0.5% | 2,056,800 |
| 2016/11/22 | 1,660 | 1,662 | 1,637 | 1,653 | +7 | +0.4% | 1,954,300 |
| 2016/11/21 | 1,643 | 1,662 | 1,628 | 1,646 | +3 | +0.2% | 2,052,200 |
| 2016/11/18 | 1,718 | 1,719 | 1,640 | 1,643 | -63 | -3.7% | 2,896,300 |
| 2016/11/17 | 1,658 | 1,710 | 1,652 | 1,706 | +44 | +2.6% | 2,777,500 |
| 2016/11/16 | 1,676 | 1,679 | 1,658 | 1,662 | +2 | +0.1% | 2,101,600 |
| 2016/11/15 | 1,640 | 1,660 | 1,629 | 1,660 | +31 | +1.9% | 1,879,600 |
| 2016/11/14 | 1,625 | 1,632 | 1,605 | 1,629 | +25 | +1.6% | 1,095,800 |
| 2016/11/11 | 1,639 | 1,645 | 1,597 | 1,604 | -29 | -1.8% | 1,778,200 |
| 2016/11/10 | 1,627 | 1,637 | 1,590 | 1,633 | +85 | +5.5% | 2,488,000 |
| 2016/11/09 | 1,621 | 1,629 | 1,513 | 1,548 | -91 | -5.6% | 3,620,800 |
| 2016/11/08 | 1,635 | 1,647 | 1,624 | 1,639 | +10 | +0.6% | 1,567,900 |
| 2016/11/07 | 1,630 | 1,637 | 1,595 | 1,629 | +39 | +2.5% | 3,126,900 |
| 2016/11/04 | 1,560 | 1,656 | 1,558 | 1,590 | +80 | +5.3% | 7,214,800 |
| 2016/11/02 | 1,542 | 1,545 | 1,505 | 1,510 | -28 | -1.8% | 1,843,900 |
| 2016/11/01 | 1,544 | 1,544 | 1,522 | 1,538 | -13 | -0.8% | 1,241,700 |
| 2016/10/31 | 1,567 | 1,570 | 1,548 | 1,551 | -19 | -1.2% | 1,445,100 |
| 2016/10/28 | 1,560 | 1,574 | 1,553 | 1,570 | +38 | +2.5% | 2,355,800 |
| 2016/10/27 | 1,539 | 1,539 | 1,520 | 1,532 | -2 | -0.1% | 1,231,600 |
| 2016/10/26 | 1,529 | 1,553 | 1,522 | 1,534 | +14 | +0.9% | 1,589,900 |
| 2016/10/25 | 1,539 | 1,543 | 1,515 | 1,520 | -22 | -1.4% | 1,762,500 |
| 2016/10/24 | 1,535 | 1,558 | 1,525 | 1,542 | +7 | +0.5% | 1,517,100 |
| 2016/10/21 | 1,545 | 1,549 | 1,531 | 1,535 | -13 | -0.8% | 1,047,900 |
| 2016/10/20 | 1,535 | 1,549 | 1,530 | 1,548 | +12 | +0.8% | 1,088,000 |
| 2016/10/19 | 1,541 | 1,542 | 1,522 | 1,536 | -4 | -0.3% | 1,240,500 |
| 2016/10/18 | 1,534 | 1,548 | 1,526 | 1,540 | +14 | +0.9% | 1,300,900 |
| 2016/10/17 | 1,515 | 1,530 | 1,507 | 1,526 | +5 | +0.3% | 1,163,000 |
| 2016/10/14 | 1,481 | 1,528 | 1,475 | 1,521 | +39 | +2.6% | 2,208,700 |
| 2016/10/13 | 1,464 | 1,496 | 1,459 | 1,482 | +39 | +2.7% | 1,850,500 |
| 2016/10/12 | 1,459 | 1,473 | 1,441 | 1,443 | -30 | -2% | 1,228,400 |
| 2016/10/11 | 1,471 | 1,477 | 1,459 | 1,473 | +7 | +0.5% | 1,353,100 |
| 2016/10/07 | 1,466 | 1,477 | 1,458 | 1,466 | -5 | -0.3% | 916,900 |
| 2016/10/06 | 1,472 | 1,475 | 1,450 | 1,471 | +3 | +0.2% | 1,147,300 |
| 2016/10/05 | 1,455 | 1,469 | 1,452 | 1,468 | +23 | +1.6% | 1,125,900 |
| 2016/10/04 | 1,442 | 1,448 | 1,430 | 1,445 | +5 | +0.3% | 724,800 |
| 2016/10/03 | 1,450 | 1,459 | 1,432 | 1,440 | +5 | +0.3% | 1,278,100 |
| 2016/09/30 | 1,402 | 1,445 | 1,390 | 1,435 | +11 | +0.8% | 1,660,600 |
| 2016/09/29 | 1,515 | 1,521 | 1,409 | 1,424 | -2 | -0.1% | 4,315,500 |
| 2016/09/28 | 1,417 | 1,427 | 1,411 | 1,426 | -20 | -1.4% | 830,400 |
| 2016/09/27 | 1,410 | 1,446 | 1,401 | 1,446 | +21 | +1.5% | 1,007,700 |
| 2016/09/26 | 1,448 | 1,456 | 1,423 | 1,425 | -24 | -1.7% | 1,080,100 |
| 2016/09/23 | 1,436 | 1,451 | 1,424 | 1,449 | +15 | +1% | 871,400 |
| 2016/09/21 | 1,411 | 1,437 | 1,391 | 1,434 | +9 | +0.6% | 1,337,300 |
| 2016/09/20 | 1,391 | 1,434 | 1,391 | 1,425 | +24 | +1.7% | 1,354,700 |
| 2016/09/16 | 1,414 | 1,418 | 1,389 | 1,401 | -3 | -0.2% | 1,178,800 |
1951～
2000
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
