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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,255 | 1,268 | 1,237 | 1,242 | -7 | -0.6% | 712,500 |
| 2016/04/19 | 1,245 | 1,254 | 1,237 | 1,249 | +37 | +3.1% | 666,500 |
| 2016/04/18 | 1,187 | 1,223 | 1,187 | 1,212 | -24 | -1.9% | 800,800 |
| 2016/04/15 | 1,247 | 1,255 | 1,231 | 1,236 | -27 | -2.1% | 1,292,900 |
| 2016/04/14 | 1,249 | 1,263 | 1,241 | 1,263 | +33 | +2.7% | 1,104,600 |
| 2016/04/13 | 1,216 | 1,232 | 1,212 | 1,230 | +33 | +2.8% | 1,080,800 |
| 2016/04/12 | 1,173 | 1,209 | 1,167 | 1,197 | +19 | +1.6% | 1,358,600 |
| 2016/04/11 | 1,174 | 1,180 | 1,154 | 1,178 | -6 | -0.5% | 740,700 |
| 2016/04/08 | 1,128 | 1,193 | 1,128 | 1,184 | +32 | +2.8% | 1,481,700 |
| 2016/04/07 | 1,129 | 1,155 | 1,122 | 1,152 | +10 | +0.9% | 1,220,400 |
| 2016/04/06 | 1,144 | 1,160 | 1,124 | 1,142 | -15 | -1.3% | 1,231,800 |
| 2016/04/05 | 1,174 | 1,182 | 1,156 | 1,157 | -35 | -2.9% | 1,116,200 |
| 2016/04/04 | 1,187 | 1,213 | 1,180 | 1,192 | +9 | +0.8% | 1,286,600 |
| 2016/04/01 | 1,220 | 1,222 | 1,180 | 1,183 | -44 | -3.6% | 1,437,900 |
| 2016/03/31 | 1,245 | 1,246 | 1,223 | 1,227 | -7 | -0.6% | 1,003,300 |
| 2016/03/30 | 1,265 | 1,270 | 1,234 | 1,234 | -27 | -2.1% | 1,091,600 |
| 2016/03/29 | 1,260 | 1,269 | 1,242 | 1,261 | -13 | -1% | 858,400 |
| 2016/03/28 | 1,267 | 1,280 | 1,250 | 1,274 | +17 | +1.4% | 1,022,600 |
| 2016/03/25 | 1,244 | 1,259 | 1,238 | 1,257 | +12 | +1% | 1,019,000 |
| 2016/03/24 | 1,272 | 1,272 | 1,244 | 1,245 | -29 | -2.3% | 1,337,400 |
| 2016/03/23 | 1,302 | 1,307 | 1,268 | 1,274 | -27 | -2.1% | 893,900 |
| 2016/03/22 | 1,295 | 1,307 | 1,279 | 1,301 | +25 | +2% | 1,052,100 |
| 2016/03/18 | 1,269 | 1,277 | 1,256 | 1,276 | +4 | +0.3% | 1,095,900 |
| 2016/03/17 | 1,296 | 1,305 | 1,259 | 1,272 | -19 | -1.5% | 1,191,200 |
| 2016/03/16 | 1,290 | 1,310 | 1,290 | 1,291 | -11 | -0.8% | 736,600 |
| 2016/03/15 | 1,302 | 1,318 | 1,294 | 1,302 | -5 | -0.4% | 834,600 |
| 2016/03/14 | 1,308 | 1,317 | 1,296 | 1,307 | +10 | +0.8% | 939,000 |
| 2016/03/11 | 1,280 | 1,299 | 1,276 | 1,297 | +5 | +0.4% | 1,440,000 |
| 2016/03/10 | 1,286 | 1,300 | 1,280 | 1,292 | +17 | +1.3% | 1,066,200 |
| 2016/03/09 | 1,254 | 1,281 | 1,254 | 1,275 | +15 | +1.2% | 1,426,000 |
| 2016/03/08 | 1,266 | 1,274 | 1,237 | 1,260 | -6 | -0.5% | 968,900 |
| 2016/03/07 | 1,264 | 1,273 | 1,253 | 1,266 | +3 | +0.2% | 862,200 |
| 2016/03/04 | 1,236 | 1,263 | 1,232 | 1,263 | +23 | +1.9% | 971,100 |
| 2016/03/03 | 1,206 | 1,240 | 1,202 | 1,240 | +29 | +2.4% | 1,117,400 |
| 2016/03/02 | 1,215 | 1,216 | 1,193 | 1,211 | +22 | +1.9% | 1,259,400 |
| 2016/03/01 | 1,189 | 1,191 | 1,169 | 1,189 | -5 | -0.4% | 886,200 |
| 2016/02/29 | 1,232 | 1,235 | 1,193 | 1,194 | -27 | -2.2% | 1,310,300 |
| 2016/02/26 | 1,219 | 1,235 | 1,199 | 1,221 | +12 | +1% | 1,943,400 |
| 2016/02/25 | 1,192 | 1,214 | 1,188 | 1,209 | +24 | +2% | 1,669,300 |
| 2016/02/24 | 1,167 | 1,188 | 1,145 | 1,185 | +3 | +0.3% | 1,465,900 |
| 2016/02/23 | 1,200 | 1,203 | 1,178 | 1,182 | -14 | -1.2% | 1,443,900 |
| 2016/02/22 | 1,172 | 1,206 | 1,171 | 1,196 | +17 | +1.4% | 999,100 |
| 2016/02/19 | 1,175 | 1,185 | 1,164 | 1,179 | -8 | -0.7% | 1,425,300 |
| 2016/02/18 | 1,163 | 1,198 | 1,154 | 1,187 | +52 | +4.6% | 1,757,700 |
| 2016/02/17 | 1,143 | 1,165 | 1,119 | 1,135 | -22 | -1.9% | 1,433,900 |
| 2016/02/16 | 1,147 | 1,170 | 1,146 | 1,157 | -6 | -0.5% | 1,574,800 |
| 2016/02/15 | 1,098 | 1,173 | 1,095 | 1,163 | +110 | +10.4% | 2,008,600 |
| 2016/02/12 | 1,070 | 1,089 | 1,052 | 1,053 | -52 | -4.7% | 2,354,100 |
| 2016/02/10 | 1,150 | 1,158 | 1,094 | 1,105 | -49 | -4.2% | 2,597,100 |
| 2016/02/09 | 1,190 | 1,192 | 1,154 | 1,154 | -70 | -5.7% | 2,297,600 |
2101～
2150
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
