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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,908 | 1,918 | 1,891 | 1,911 | +26 | +1.4% | 1,063,100 |
| 2013/03/28 | 1,893 | 1,920 | 1,873 | 1,885 | -24 | -1.3% | 1,484,900 |
| 2013/03/27 | 1,893 | 1,930 | 1,883 | 1,909 | ±0 | ±0% | 1,227,100 |
| 2013/03/26 | 1,919 | 1,940 | 1,901 | 1,909 | -10 | -0.5% | 836,200 |
| 2013/03/25 | 1,887 | 1,934 | 1,881 | 1,919 | +5 | +0.3% | 1,051,200 |
| 2013/03/22 | 1,975 | 1,976 | 1,911 | 1,914 | -56 | -2.8% | 1,635,900 |
| 2013/03/21 | 1,920 | 1,974 | 1,900 | 1,970 | +85 | +4.5% | 1,599,000 |
| 2013/03/19 | 1,904 | 1,924 | 1,881 | 1,885 | +12 | +0.6% | 873,200 |
| 2013/03/18 | 1,900 | 1,909 | 1,866 | 1,873 | -2 | -0.1% | 1,457,500 |
| 2013/03/15 | 1,810 | 1,895 | 1,805 | 1,875 | +75 | +4.2% | 2,121,800 |
| 2013/03/14 | 1,790 | 1,812 | 1,783 | 1,800 | +11 | +0.6% | 1,941,300 |
| 2013/03/13 | 1,797 | 1,797 | 1,772 | 1,789 | +8 | +0.4% | 776,300 |
| 2013/03/12 | 1,797 | 1,808 | 1,775 | 1,781 | -13 | -0.7% | 951,100 |
| 2013/03/11 | 1,823 | 1,823 | 1,784 | 1,794 | -9 | -0.5% | 1,217,200 |
| 2013/03/08 | 1,770 | 1,808 | 1,767 | 1,803 | +30 | +1.7% | 2,021,900 |
| 2013/03/07 | 1,789 | 1,801 | 1,764 | 1,773 | -17 | -0.9% | 1,591,900 |
| 2013/03/06 | 1,805 | 1,806 | 1,761 | 1,790 | -19 | -1.1% | 1,847,000 |
| 2013/03/05 | 1,803 | 1,865 | 1,787 | 1,809 | -34 | -1.8% | 3,038,900 |
| 2013/03/04 | 1,798 | 1,850 | 1,791 | 1,843 | +47 | +2.6% | 1,725,000 |
| 2013/03/01 | 1,726 | 1,807 | 1,703 | 1,796 | +85 | +5% | 2,221,000 |
| 2013/02/28 | 1,698 | 1,725 | 1,686 | 1,711 | +27 | +1.6% | 1,305,300 |
| 2013/02/27 | 1,646 | 1,692 | 1,639 | 1,684 | +30 | +1.8% | 1,260,000 |
| 2013/02/26 | 1,644 | 1,668 | 1,629 | 1,654 | -48 | -2.8% | 1,045,300 |
| 2013/02/25 | 1,669 | 1,705 | 1,659 | 1,702 | +41 | +2.5% | 1,665,400 |
| 2013/02/22 | 1,587 | 1,680 | 1,586 | 1,661 | +72 | +4.5% | 2,409,700 |
| 2013/02/21 | 1,589 | 1,609 | 1,583 | 1,589 | +1 | +0.1% | 989,000 |
| 2013/02/20 | 1,575 | 1,592 | 1,551 | 1,588 | +10 | +0.6% | 1,232,100 |
| 2013/02/19 | 1,545 | 1,594 | 1,540 | 1,578 | +34 | +2.2% | 1,872,600 |
| 2013/02/18 | 1,527 | 1,549 | 1,520 | 1,544 | +24 | +1.6% | 695,800 |
| 2013/02/15 | 1,502 | 1,528 | 1,493 | 1,520 | ±0 | ±0% | 1,266,400 |
| 2013/02/14 | 1,528 | 1,539 | 1,512 | 1,520 | -22 | -1.4% | 1,285,900 |
| 2013/02/13 | 1,526 | 1,558 | 1,526 | 1,542 | -31 | -2% | 1,339,600 |
| 2013/02/12 | 1,569 | 1,595 | 1,553 | 1,573 | +10 | +0.6% | 1,331,700 |
| 2013/02/08 | 1,592 | 1,592 | 1,555 | 1,563 | -28 | -1.8% | 1,098,000 |
| 2013/02/07 | 1,620 | 1,623 | 1,565 | 1,591 | -33 | -2% | 2,071,200 |
| 2013/02/06 | 1,600 | 1,665 | 1,582 | 1,624 | +103 | +6.8% | 3,792,100 |
| 2013/02/05 | 1,562 | 1,574 | 1,515 | 1,521 | -57 | -3.6% | 1,759,300 |
| 2013/02/04 | 1,609 | 1,614 | 1,573 | 1,578 | -27 | -1.7% | 1,610,500 |
| 2013/02/01 | 1,621 | 1,632 | 1,603 | 1,605 | -11 | -0.7% | 877,800 |
| 2013/01/31 | 1,629 | 1,629 | 1,600 | 1,616 | -17 | -1% | 954,900 |
| 2013/01/30 | 1,628 | 1,636 | 1,594 | 1,633 | +35 | +2.2% | 1,080,100 |
| 2013/01/29 | 1,613 | 1,630 | 1,578 | 1,598 | -14 | -0.9% | 1,277,400 |
| 2013/01/28 | 1,569 | 1,632 | 1,556 | 1,612 | +78 | +5.1% | 3,045,100 |
| 2013/01/25 | 1,517 | 1,542 | 1,517 | 1,534 | +21 | +1.4% | 982,300 |
| 2013/01/24 | 1,503 | 1,520 | 1,503 | 1,513 | +3 | +0.2% | 740,500 |
| 2013/01/23 | 1,501 | 1,537 | 1,499 | 1,510 | -2 | -0.1% | 781,500 |
| 2013/01/22 | 1,520 | 1,523 | 1,497 | 1,512 | -17 | -1.1% | 1,219,400 |
| 2013/01/21 | 1,541 | 1,543 | 1,518 | 1,529 | +14 | +0.9% | 641,500 |
| 2013/01/18 | 1,541 | 1,543 | 1,509 | 1,515 | -2 | -0.1% | 957,800 |
| 2013/01/17 | 1,522 | 1,541 | 1,502 | 1,517 | -4 | -0.3% | 1,296,300 |
2851～
2900
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
