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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,348 | 1,368 | 1,346 | 1,367 | +29 | +2.2% | 1,461,700 |
| 2015/11/25 | 1,332 | 1,350 | 1,332 | 1,338 | +2 | +0.1% | 995,100 |
| 2015/11/24 | 1,324 | 1,339 | 1,318 | 1,336 | +6 | +0.5% | 1,142,300 |
| 2015/11/20 | 1,323 | 1,331 | 1,310 | 1,330 | -3 | -0.2% | 1,074,000 |
| 2015/11/19 | 1,350 | 1,358 | 1,328 | 1,333 | +7 | +0.5% | 1,249,000 |
| 2015/11/18 | 1,335 | 1,345 | 1,323 | 1,326 | +3 | +0.2% | 936,200 |
| 2015/11/17 | 1,330 | 1,333 | 1,314 | 1,323 | +11 | +0.8% | 1,223,600 |
| 2015/11/16 | 1,286 | 1,318 | 1,278 | 1,312 | +2 | +0.2% | 1,037,400 |
| 2015/11/13 | 1,305 | 1,319 | 1,292 | 1,310 | -20 | -1.5% | 1,313,500 |
| 2015/11/12 | 1,331 | 1,334 | 1,303 | 1,330 | +2 | +0.2% | 1,288,900 |
| 2015/11/11 | 1,319 | 1,341 | 1,313 | 1,328 | +17 | +1.3% | 1,602,000 |
| 2015/11/10 | 1,295 | 1,312 | 1,279 | 1,311 | +16 | +1.2% | 1,107,100 |
| 2015/11/09 | 1,270 | 1,295 | 1,269 | 1,295 | +42 | +3.4% | 2,167,600 |
| 2015/11/06 | 1,240 | 1,257 | 1,229 | 1,253 | +12 | +1% | 1,474,700 |
| 2015/11/05 | 1,233 | 1,244 | 1,223 | 1,241 | +6 | +0.5% | 1,406,500 |
| 2015/11/04 | 1,258 | 1,265 | 1,228 | 1,235 | -33 | -2.6% | 2,776,000 |
| 2015/11/02 | 1,266 | 1,282 | 1,263 | 1,268 | -11 | -0.9% | 1,131,500 |
| 2015/10/30 | 1,279 | 1,286 | 1,262 | 1,279 | -5 | -0.4% | 808,800 |
| 2015/10/29 | 1,283 | 1,293 | 1,268 | 1,284 | +5 | +0.4% | 918,200 |
| 2015/10/28 | 1,280 | 1,291 | 1,268 | 1,279 | -8 | -0.6% | 675,600 |
| 2015/10/27 | 1,299 | 1,307 | 1,287 | 1,287 | -9 | -0.7% | 1,093,000 |
| 2015/10/26 | 1,300 | 1,307 | 1,283 | 1,296 | +13 | +1% | 1,232,900 |
| 2015/10/23 | 1,288 | 1,298 | 1,279 | 1,283 | +22 | +1.7% | 1,311,900 |
| 2015/10/22 | 1,266 | 1,274 | 1,255 | 1,261 | -16 | -1.3% | 611,600 |
| 2015/10/21 | 1,259 | 1,277 | 1,249 | 1,277 | +18 | +1.4% | 721,200 |
| 2015/10/20 | 1,250 | 1,264 | 1,245 | 1,259 | +9 | +0.7% | 597,200 |
| 2015/10/19 | 1,268 | 1,274 | 1,237 | 1,250 | -19 | -1.5% | 784,600 |
| 2015/10/16 | 1,259 | 1,280 | 1,259 | 1,269 | +18 | +1.4% | 837,400 |
| 2015/10/15 | 1,235 | 1,255 | 1,227 | 1,251 | +5 | +0.4% | 764,400 |
| 2015/10/14 | 1,246 | 1,262 | 1,237 | 1,246 | -6 | -0.5% | 1,252,100 |
| 2015/10/13 | 1,271 | 1,279 | 1,246 | 1,252 | -19 | -1.5% | 1,446,800 |
| 2015/10/09 | 1,243 | 1,273 | 1,241 | 1,271 | +34 | +2.7% | 1,336,700 |
| 2015/10/08 | 1,252 | 1,261 | 1,237 | 1,237 | -11 | -0.9% | 1,351,100 |
| 2015/10/07 | 1,218 | 1,251 | 1,218 | 1,248 | +30 | +2.5% | 1,170,600 |
| 2015/10/06 | 1,221 | 1,240 | 1,215 | 1,218 | +14 | +1.2% | 1,151,400 |
| 2015/10/05 | 1,193 | 1,210 | 1,185 | 1,204 | +20 | +1.7% | 1,172,100 |
| 2015/10/02 | 1,190 | 1,203 | 1,180 | 1,184 | -22 | -1.8% | 1,297,700 |
| 2015/10/01 | 1,174 | 1,215 | 1,171 | 1,206 | +42 | +3.6% | 2,153,200 |
| 2015/09/30 | 1,177 | 1,179 | 1,157 | 1,164 | +12 | +1% | 1,226,900 |
| 2015/09/29 | 1,199 | 1,199 | 1,151 | 1,152 | -63 | -5.2% | 1,698,700 |
| 2015/09/28 | 1,232 | 1,244 | 1,211 | 1,215 | -13 | -1.1% | 1,575,500 |
| 2015/09/25 | 1,236 | 1,255 | 1,218 | 1,228 | -7 | -0.6% | 2,000,600 |
| 2015/09/24 | 1,247 | 1,251 | 1,231 | 1,235 | -12 | -1% | 2,052,700 |
| 2015/09/18 | 1,258 | 1,261 | 1,238 | 1,247 | -19 | -1.5% | 1,699,300 |
| 2015/09/17 | 1,334 | 1,338 | 1,259 | 1,266 | -68 | -5.1% | 3,516,000 |
| 2015/09/16 | 1,301 | 1,352 | 1,301 | 1,334 | +52 | +4.1% | 3,592,100 |
| 2015/09/15 | 1,257 | 1,297 | 1,250 | 1,282 | +38 | +3.1% | 2,295,200 |
| 2015/09/14 | 1,264 | 1,273 | 1,231 | 1,244 | -20 | -1.6% | 1,499,100 |
| 2015/09/11 | 1,242 | 1,290 | 1,242 | 1,264 | +22 | +1.8% | 2,333,700 |
| 2015/09/10 | 1,233 | 1,248 | 1,227 | 1,242 | -20 | -1.6% | 1,530,100 |
2201～
2250
件表示中 / 3588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 | 259,900円 | -4.9% | -19.7% | 1.92% | 14.22倍 | 1.50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 | 339,200円 | -4.0% | -20.9% | 5.16% | 9.02倍 | 0.94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 | 577,000円 | +6.5% | +17.5% | 1.59% | 18.81倍 | 1.94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 | 209,400円 | -9.6% | -15.3% | 3.82% | 10.95倍 | 1.74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 | 142,400円 | +0.4% | -8.7% | 4.35% | 12.95倍 | 0.90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
