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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,704 | 1,717 | 1,695 | 1,703 | +18 | +1.1% | 1,783,200 |
| 2014/11/11 | 1,694 | 1,694 | 1,662 | 1,685 | +7 | +0.4% | 1,293,800 |
| 2014/11/10 | 1,650 | 1,678 | 1,647 | 1,678 | +20 | +1.2% | 1,108,900 |
| 2014/11/07 | 1,647 | 1,659 | 1,633 | 1,658 | +10 | +0.6% | 1,537,200 |
| 2014/11/06 | 1,670 | 1,675 | 1,622 | 1,648 | -33 | -2% | 3,431,400 |
| 2014/11/05 | 1,625 | 1,683 | 1,623 | 1,681 | +28 | +1.7% | 3,783,300 |
| 2014/11/04 | 1,620 | 1,682 | 1,612 | 1,653 | -85 | -4.9% | 6,042,400 |
| 2014/10/31 | 1,693 | 1,743 | 1,691 | 1,738 | +55 | +3.3% | 2,297,000 |
| 2014/10/30 | 1,682 | 1,688 | 1,671 | 1,683 | -11 | -0.6% | 1,383,100 |
| 2014/10/29 | 1,675 | 1,703 | 1,675 | 1,694 | +33 | +2% | 1,504,900 |
| 2014/10/28 | 1,657 | 1,662 | 1,623 | 1,661 | +16 | +1% | 1,793,300 |
| 2014/10/27 | 1,606 | 1,649 | 1,604 | 1,645 | +42 | +2.6% | 1,272,700 |
| 2014/10/24 | 1,611 | 1,620 | 1,592 | 1,603 | +2 | +0.1% | 654,700 |
| 2014/10/23 | 1,593 | 1,613 | 1,581 | 1,601 | -9 | -0.6% | 778,100 |
| 2014/10/22 | 1,580 | 1,612 | 1,580 | 1,610 | +50 | +3.2% | 932,600 |
| 2014/10/21 | 1,598 | 1,603 | 1,558 | 1,560 | -38 | -2.4% | 794,400 |
| 2014/10/20 | 1,578 | 1,600 | 1,577 | 1,598 | +60 | +3.9% | 1,031,600 |
| 2014/10/17 | 1,554 | 1,571 | 1,535 | 1,538 | -25 | -1.6% | 1,546,400 |
| 2014/10/16 | 1,550 | 1,580 | 1,539 | 1,563 | -31 | -1.9% | 1,672,500 |
| 2014/10/15 | 1,571 | 1,609 | 1,570 | 1,594 | +30 | +1.9% | 1,560,900 |
| 2014/10/14 | 1,572 | 1,580 | 1,552 | 1,564 | -40 | -2.5% | 1,656,700 |
| 2014/10/10 | 1,594 | 1,618 | 1,583 | 1,604 | -20 | -1.2% | 1,650,800 |
| 2014/10/09 | 1,641 | 1,653 | 1,615 | 1,624 | -29 | -1.8% | 1,102,200 |
| 2014/10/08 | 1,617 | 1,656 | 1,595 | 1,653 | -2 | -0.1% | 2,167,300 |
| 2014/10/07 | 1,680 | 1,680 | 1,645 | 1,655 | -40 | -2.4% | 2,482,200 |
| 2014/10/06 | 1,719 | 1,720 | 1,690 | 1,695 | -8 | -0.5% | 1,736,400 |
| 2014/10/03 | 1,679 | 1,711 | 1,679 | 1,703 | +11 | +0.7% | 1,375,700 |
| 2014/10/02 | 1,700 | 1,712 | 1,683 | 1,692 | -43 | -2.5% | 1,824,800 |
| 2014/10/01 | 1,764 | 1,771 | 1,734 | 1,735 | -30 | -1.7% | 2,328,500 |
| 2014/09/30 | 1,757 | 1,772 | 1,717 | 1,765 | +2 | +0.1% | 2,646,400 |
| 2014/09/29 | 1,780 | 1,784 | 1,756 | 1,763 | +5 | +0.3% | 1,953,500 |
| 2014/09/26 | 1,735 | 1,759 | 1,732 | 1,758 | -18 | -1% | 1,597,000 |
| 2014/09/25 | 1,777 | 1,779 | 1,758 | 1,776 | -1 | -0.1% | 2,030,600 |
| 2014/09/24 | 1,770 | 1,783 | 1,741 | 1,777 | +1 | +0.1% | 1,725,000 |
| 2014/09/22 | 1,794 | 1,796 | 1,767 | 1,776 | -18 | -1% | 1,685,800 |
| 2014/09/19 | 1,785 | 1,797 | 1,784 | 1,794 | +15 | +0.8% | 2,248,500 |
| 2014/09/18 | 1,770 | 1,786 | 1,753 | 1,779 | +12 | +0.7% | 2,847,000 |
| 2014/09/17 | 1,760 | 1,781 | 1,757 | 1,767 | +18 | +1% | 3,106,500 |
| 2014/09/16 | 1,739 | 1,754 | 1,736 | 1,749 | +17 | +1% | 3,114,500 |
| 2014/09/12 | 1,729 | 1,733 | 1,720 | 1,732 | +25 | +1.5% | 3,687,800 |
| 2014/09/11 | 1,702 | 1,712 | 1,677 | 1,707 | +14 | +0.8% | 3,836,900 |
| 2014/09/10 | 1,663 | 1,702 | 1,656 | 1,693 | +16 | +1% | 5,587,400 |
| 2014/09/09 | 1,652 | 1,683 | 1,647 | 1,677 | +30 | +1.8% | 5,492,700 |
| 2014/09/08 | 1,689 | 1,693 | 1,637 | 1,647 | -11 | -0.7% | 3,130,900 |
| 2014/09/05 | 1,657 | 1,684 | 1,618 | 1,658 | +1 | +0.1% | 5,245,100 |
| 2014/09/04 | 1,770 | 1,771 | 1,646 | 1,657 | -98 | -5.6% | 10,096,200 |
| 2014/09/03 | 1,760 | 1,774 | 1,735 | 1,755 | +15 | +0.9% | 4,710,200 |
| 2014/09/02 | 1,808 | 1,810 | 1,731 | 1,740 | -68 | -3.8% | 9,796,100 |
| 2014/09/01 | 1,919 | 1,949 | 1,799 | 1,808 | -175 | -8.8% | 9,816,200 |
| 2014/08/29 | 1,965 | 2,000 | 1,959 | 1,983 | +11 | +0.6% | 1,165,200 |
2551～
2600
件表示中 / 3685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 | 283,900円 | -9.2% | -13.8% | 1.76% | 16.17倍 | 1.65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 |
| 荏 原 | 197,200円 | +3.9% | +0.7% | 2.84% | 12.58倍 | 1.92倍 |
|
ポンプの総合メーカー。固形廃棄物処理プラントや半導体研磨装置等でも世界首位級の技術力 |
| 日立建 | 409,900円 | -4.0% | -15.9% | 4.27% | 10.38倍 | 1.13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 | 211,900円 | -4.6% | -1.6% | 4.72% | 9.03倍 | 1.76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 | 466,900円 | +6.5% | +17.5% | 1.97% | 15.22倍 | 1.57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
