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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,188 | 1,217 | 1,170 | 1,202 | +9 | +0.8% | 1,448,700 |
| 2015/09/04 | 1,226 | 1,228 | 1,187 | 1,193 | -29 | -2.4% | 2,344,100 |
| 2015/09/03 | 1,256 | 1,269 | 1,219 | 1,222 | -24 | -1.9% | 2,452,900 |
| 2015/09/02 | 1,227 | 1,267 | 1,211 | 1,246 | -4 | -0.3% | 2,211,200 |
| 2015/09/01 | 1,270 | 1,275 | 1,250 | 1,250 | -29 | -2.3% | 2,300,300 |
| 2015/08/31 | 1,291 | 1,300 | 1,266 | 1,279 | -13 | -1% | 1,831,300 |
| 2015/08/28 | 1,280 | 1,298 | 1,280 | 1,292 | +28 | +2.2% | 2,187,500 |
| 2015/08/27 | 1,240 | 1,271 | 1,237 | 1,264 | +51 | +4.2% | 3,379,500 |
| 2015/08/26 | 1,176 | 1,223 | 1,172 | 1,213 | +33 | +2.8% | 2,810,800 |
| 2015/08/25 | 1,148 | 1,228 | 1,124 | 1,180 | -28 | -2.3% | 4,185,800 |
| 2015/08/24 | 1,261 | 1,269 | 1,208 | 1,208 | -104 | -7.9% | 3,394,800 |
| 2015/08/21 | 1,320 | 1,331 | 1,312 | 1,312 | -43 | -3.2% | 2,029,200 |
| 2015/08/20 | 1,387 | 1,389 | 1,352 | 1,355 | -46 | -3.3% | 1,942,100 |
| 2015/08/19 | 1,415 | 1,421 | 1,399 | 1,401 | -20 | -1.4% | 1,566,000 |
| 2015/08/18 | 1,428 | 1,440 | 1,412 | 1,421 | -9 | -0.6% | 1,150,300 |
| 2015/08/17 | 1,453 | 1,454 | 1,424 | 1,430 | -22 | -1.5% | 1,664,000 |
| 2015/08/14 | 1,454 | 1,462 | 1,447 | 1,452 | -3 | -0.2% | 831,900 |
| 2015/08/13 | 1,461 | 1,475 | 1,451 | 1,455 | -8 | -0.5% | 1,000,000 |
| 2015/08/12 | 1,475 | 1,493 | 1,461 | 1,463 | -24 | -1.6% | 1,258,000 |
| 2015/08/11 | 1,478 | 1,488 | 1,465 | 1,487 | +13 | +0.9% | 1,399,300 |
| 2015/08/10 | 1,476 | 1,476 | 1,464 | 1,474 | -4 | -0.3% | 976,700 |
| 2015/08/07 | 1,470 | 1,482 | 1,460 | 1,478 | +2 | +0.1% | 1,057,300 |
| 2015/08/06 | 1,477 | 1,491 | 1,465 | 1,476 | +10 | +0.7% | 1,296,400 |
| 2015/08/05 | 1,455 | 1,476 | 1,447 | 1,466 | +9 | +0.6% | 1,770,400 |
| 2015/08/04 | 1,484 | 1,488 | 1,445 | 1,457 | -27 | -1.8% | 2,279,100 |
| 2015/08/03 | 1,490 | 1,519 | 1,479 | 1,484 | -65 | -4.2% | 2,853,100 |
| 2015/07/31 | 1,520 | 1,557 | 1,520 | 1,549 | +29 | +1.9% | 1,811,800 |
| 2015/07/30 | 1,515 | 1,526 | 1,508 | 1,520 | +5 | +0.3% | 1,107,800 |
| 2015/07/29 | 1,514 | 1,518 | 1,498 | 1,515 | +3 | +0.2% | 1,111,700 |
| 2015/07/28 | 1,500 | 1,519 | 1,485 | 1,512 | -6 | -0.4% | 1,218,400 |
| 2015/07/27 | 1,524 | 1,529 | 1,511 | 1,518 | -22 | -1.4% | 918,800 |
| 2015/07/24 | 1,551 | 1,562 | 1,536 | 1,540 | -13 | -0.8% | 971,800 |
| 2015/07/23 | 1,544 | 1,557 | 1,529 | 1,553 | +2 | +0.1% | 996,200 |
| 2015/07/22 | 1,535 | 1,555 | 1,523 | 1,551 | +7 | +0.5% | 1,095,300 |
| 2015/07/21 | 1,546 | 1,560 | 1,540 | 1,544 | -2 | -0.1% | 1,292,600 |
| 2015/07/17 | 1,555 | 1,558 | 1,536 | 1,546 | -12 | -0.8% | 846,000 |
| 2015/07/16 | 1,560 | 1,579 | 1,551 | 1,558 | +8 | +0.5% | 1,176,700 |
| 2015/07/15 | 1,559 | 1,568 | 1,546 | 1,550 | +6 | +0.4% | 1,163,100 |
| 2015/07/14 | 1,530 | 1,554 | 1,527 | 1,544 | +48 | +3.2% | 1,300,900 |
| 2015/07/13 | 1,496 | 1,507 | 1,492 | 1,496 | +5 | +0.3% | 1,389,900 |
| 2015/07/10 | 1,491 | 1,513 | 1,484 | 1,491 | +8 | +0.5% | 1,666,100 |
| 2015/07/09 | 1,503 | 1,509 | 1,462 | 1,483 | -55 | -3.6% | 3,258,300 |
| 2015/07/08 | 1,570 | 1,570 | 1,538 | 1,538 | -37 | -2.3% | 1,391,400 |
| 2015/07/07 | 1,585 | 1,601 | 1,575 | 1,575 | +13 | +0.8% | 1,167,700 |
| 2015/07/06 | 1,553 | 1,581 | 1,552 | 1,562 | -20 | -1.3% | 1,066,500 |
| 2015/07/03 | 1,591 | 1,599 | 1,579 | 1,582 | -12 | -0.8% | 816,900 |
| 2015/07/02 | 1,600 | 1,604 | 1,592 | 1,594 | +7 | +0.4% | 805,100 |
| 2015/07/01 | 1,600 | 1,605 | 1,582 | 1,587 | -13 | -0.8% | 833,800 |
| 2015/06/30 | 1,600 | 1,606 | 1,589 | 1,600 | ±0 | ±0% | 870,300 |
| 2015/06/29 | 1,580 | 1,607 | 1,576 | 1,600 | -38 | -2.3% | 1,236,500 |
2251～
2300
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
