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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,346 | 2,348 | 2,292.5 | 2,321 | -9 | -0.4% | 787,300 |
| 2024/06/07 | 2,298 | 2,339 | 2,271 | 2,330 | +58 | +2.6% | 1,132,500 |
| 2024/06/06 | 2,318 | 2,349 | 2,269 | 2,272 | -20.5 | -0.9% | 1,202,900 |
| 2024/06/05 | 2,234 | 2,306.5 | 2,207 | 2,292.5 | +16 | +0.7% | 1,338,100 |
| 2024/06/04 | 2,235.5 | 2,290 | 2,235.5 | 2,276.5 | +51.5 | +2.3% | 900,000 |
| 2024/06/03 | 2,215 | 2,236.5 | 2,202 | 2,225 | +13.5 | +0.6% | 731,600 |
| 2024/05/31 | 2,166.5 | 2,223 | 2,165 | 2,211.5 | +45 | +2.1% | 1,283,600 |
| 2024/05/30 | 2,150 | 2,176.5 | 2,118.5 | 2,166.5 | +52.5 | +2.5% | 1,074,100 |
| 2024/05/29 | 2,183 | 2,199 | 2,103.5 | 2,114 | -82 | -3.7% | 1,013,700 |
| 2024/05/28 | 2,200 | 2,219 | 2,196 | 2,196 | +1.5 | +0.1% | 590,500 |
| 2024/05/27 | 2,197.5 | 2,210 | 2,174 | 2,194.5 | -13 | -0.6% | 795,900 |
| 2024/05/24 | 2,199 | 2,221.5 | 2,189.5 | 2,207.5 | -12 | -0.5% | 723,800 |
| 2024/05/23 | 2,225 | 2,239 | 2,216 | 2,219.5 | -4 | -0.2% | 667,700 |
| 2024/05/22 | 2,237 | 2,261.5 | 2,221 | 2,223.5 | -36.5 | -1.6% | 774,400 |
| 2024/05/21 | 2,265.5 | 2,272.5 | 2,245 | 2,260 | -17.5 | -0.8% | 901,500 |
| 2024/05/20 | 2,275 | 2,310 | 2,266 | 2,277.5 | +2 | +0.1% | 875,900 |
| 2024/05/17 | 2,309 | 2,313.5 | 2,265.5 | 2,275.5 | -42 | -1.8% | 1,103,400 |
| 2024/05/16 | 2,288 | 2,326 | 2,267.5 | 2,317.5 | -3 | -0.1% | 1,403,100 |
| 2024/05/15 | 2,369 | 2,377.5 | 2,318 | 2,320.5 | -74.5 | -3.1% | 1,373,100 |
| 2024/05/14 | 2,315 | 2,398 | 2,315 | 2,395 | +88.5 | +3.8% | 2,543,700 |
| 2024/05/13 | 2,222.5 | 2,310.5 | 2,208 | 2,306.5 | +120.5 | +5.5% | 3,435,400 |
| 2024/05/10 | 2,134.5 | 2,250 | 2,090 | 2,186 | +101.5 | +4.9% | 6,629,800 |
| 2024/05/09 | 2,084 | 2,112 | 2,068 | 2,084.5 | +17 | +0.8% | 1,221,000 |
| 2024/05/08 | 2,090 | 2,092.5 | 2,057.5 | 2,067.5 | -26.5 | -1.3% | 1,058,600 |
| 2024/05/07 | 2,068 | 2,104 | 2,068 | 2,094 | +17 | +0.8% | 1,010,500 |
| 2024/05/02 | 2,076.5 | 2,089.5 | 2,062.5 | 2,077 | +0.5 | ±0% | 887,200 |
| 2024/05/01 | 2,050 | 2,088 | 2,050 | 2,076.5 | +1.5 | +0.1% | 999,300 |
| 2024/04/30 | 2,040 | 2,098.5 | 2,031 | 2,075 | +44.5 | +2.2% | 1,291,100 |
| 2024/04/26 | 2,005 | 2,045 | 2,004 | 2,030.5 | -3.5 | -0.2% | 933,700 |
| 2024/04/25 | 2,043.5 | 2,052.5 | 2,016.5 | 2,034 | +1 | ±0% | 715,000 |
| 2024/04/24 | 2,000 | 2,040 | 1,992.5 | 2,033 | +19.5 | +1% | 937,600 |
| 2024/04/23 | 2,018 | 2,041 | 2,007 | 2,013.5 | -13.5 | -0.7% | 736,700 |
| 2024/04/22 | 2,000.5 | 2,038 | 2,000 | 2,027 | +63 | +3.2% | 1,279,400 |
| 2024/04/19 | 1,979.5 | 1,995 | 1,935 | 1,964 | -18.5 | -0.9% | 1,173,100 |
| 2024/04/18 | 1,965.5 | 1,990 | 1,957.5 | 1,982.5 | +17.5 | +0.9% | 815,400 |
| 2024/04/17 | 1,973 | 2,000 | 1,955 | 1,965 | -4.5 | -0.2% | 1,403,900 |
| 2024/04/16 | 1,952 | 1,973.5 | 1,942.5 | 1,969.5 | -4 | -0.2% | 1,035,300 |
| 2024/04/15 | 1,980.5 | 1,993 | 1,954 | 1,973.5 | -31 | -1.5% | 1,183,400 |
| 2024/04/12 | 2,000 | 2,022 | 1,992.5 | 2,004.5 | +28.5 | +1.4% | 1,149,300 |
| 2024/04/11 | 1,975 | 1,982 | 1,957.5 | 1,976 | -11.5 | -0.6% | 775,000 |
| 2024/04/10 | 1,976 | 2,019.5 | 1,976 | 1,987.5 | -13 | -0.6% | 778,200 |
| 2024/04/09 | 1,980 | 2,008.5 | 1,971 | 2,000.5 | +20 | +1% | 899,000 |
| 2024/04/08 | 1,940 | 1,987 | 1,937.5 | 1,980.5 | +52 | +2.7% | 1,059,300 |
| 2024/04/05 | 1,915 | 1,932.5 | 1,902 | 1,928.5 | -7 | -0.4% | 863,800 |
| 2024/04/04 | 1,960 | 1,960 | 1,929 | 1,935.5 | +2 | +0.1% | 1,117,300 |
| 2024/04/03 | 1,941 | 1,953.5 | 1,922 | 1,933.5 | -13 | -0.7% | 1,283,900 |
| 2024/04/02 | 2,015 | 2,020 | 1,941.5 | 1,946.5 | -80 | -3.9% | 1,434,800 |
| 2024/04/01 | 2,013 | 2,043.5 | 2,005 | 2,026.5 | +13.5 | +0.7% | 1,834,000 |
| 2024/03/29 | 2,060 | 2,086 | 1,997 | 2,013 | +146.5 | +7.8% | 4,012,300 |
| 2024/03/28 | 1,906 | 1,914.5 | 1,864.5 | 1,866.5 | -37 | -1.9% | 1,126,200 |
201～
250
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
