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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,483 | 1,493 | 1,466 | 1,477 | -5 | -0.3% | 1,266,400 |
| 2012/06/05 | 1,464 | 1,484 | 1,455 | 1,482 | +19 | +1.3% | 1,136,200 |
| 2012/06/04 | 1,451 | 1,484 | 1,449 | 1,463 | -14 | -0.9% | 1,429,900 |
| 2012/06/01 | 1,453 | 1,503 | 1,452 | 1,477 | +84 | +6% | 4,187,200 |
| 2012/05/31 | 1,360 | 1,402 | 1,338 | 1,393 | +8 | +0.6% | 2,017,800 |
| 2012/05/30 | 1,398 | 1,398 | 1,373 | 1,385 | -12 | -0.9% | 957,400 |
| 2012/05/29 | 1,365 | 1,399 | 1,362 | 1,397 | +29 | +2.1% | 1,427,900 |
| 2012/05/28 | 1,364 | 1,394 | 1,361 | 1,368 | +8 | +0.6% | 1,071,100 |
| 2012/05/25 | 1,378 | 1,382 | 1,342 | 1,360 | -17 | -1.2% | 1,389,700 |
| 2012/05/24 | 1,384 | 1,402 | 1,365 | 1,377 | -5 | -0.4% | 871,400 |
| 2012/05/23 | 1,420 | 1,422 | 1,381 | 1,382 | -30 | -2.1% | 998,600 |
| 2012/05/22 | 1,420 | 1,440 | 1,407 | 1,412 | -6 | -0.4% | 1,008,600 |
| 2012/05/21 | 1,416 | 1,449 | 1,416 | 1,418 | -7 | -0.5% | 1,031,500 |
| 2012/05/18 | 1,446 | 1,457 | 1,420 | 1,425 | -49 | -3.3% | 1,344,400 |
| 2012/05/17 | 1,490 | 1,497 | 1,464 | 1,474 | +13 | +0.9% | 806,400 |
| 2012/05/16 | 1,484 | 1,500 | 1,439 | 1,461 | -16 | -1.1% | 2,223,400 |
| 2012/05/15 | 1,540 | 1,540 | 1,462 | 1,477 | -89 | -5.7% | 2,704,200 |
| 2012/05/14 | 1,545 | 1,598 | 1,524 | 1,566 | -19 | -1.2% | 1,485,200 |
| 2012/05/11 | 1,613 | 1,623 | 1,585 | 1,585 | -24 | -1.5% | 750,700 |
| 2012/05/10 | 1,592 | 1,621 | 1,587 | 1,609 | -4 | -0.2% | 1,082,300 |
| 2012/05/09 | 1,615 | 1,630 | 1,603 | 1,613 | -19 | -1.2% | 537,600 |
| 2012/05/08 | 1,640 | 1,640 | 1,616 | 1,632 | +4 | +0.2% | 688,700 |
| 2012/05/07 | 1,635 | 1,638 | 1,597 | 1,628 | -53 | -3.2% | 1,803,300 |
| 2012/05/02 | 1,681 | 1,688 | 1,665 | 1,681 | +3 | +0.2% | 591,600 |
| 2012/05/01 | 1,687 | 1,717 | 1,673 | 1,678 | +3 | +0.2% | 1,054,600 |
| 2012/04/27 | 1,688 | 1,698 | 1,661 | 1,675 | -13 | -0.8% | 1,096,400 |
| 2012/04/26 | 1,705 | 1,708 | 1,684 | 1,688 | +8 | +0.5% | 925,500 |
| 2012/04/25 | 1,679 | 1,689 | 1,666 | 1,680 | +15 | +0.9% | 1,279,300 |
| 2012/04/24 | 1,678 | 1,691 | 1,656 | 1,665 | -14 | -0.8% | 1,409,100 |
| 2012/04/23 | 1,671 | 1,711 | 1,664 | 1,679 | -27 | -1.6% | 1,131,300 |
| 2012/04/20 | 1,691 | 1,724 | 1,689 | 1,706 | +10 | +0.6% | 1,011,500 |
| 2012/04/19 | 1,696 | 1,707 | 1,689 | 1,696 | -26 | -1.5% | 1,573,600 |
| 2012/04/18 | 1,716 | 1,742 | 1,712 | 1,722 | +2 | +0.1% | 965,700 |
| 2012/04/17 | 1,685 | 1,729 | 1,684 | 1,720 | +35 | +2.1% | 1,001,500 |
| 2012/04/16 | 1,686 | 1,719 | 1,674 | 1,685 | -35 | -2% | 1,726,000 |
| 2012/04/13 | 1,710 | 1,731 | 1,691 | 1,720 | +30 | +1.8% | 1,443,400 |
| 2012/04/12 | 1,706 | 1,710 | 1,681 | 1,690 | -40 | -2.3% | 1,827,100 |
| 2012/04/11 | 1,711 | 1,736 | 1,704 | 1,730 | +7 | +0.4% | 701,000 |
| 2012/04/10 | 1,721 | 1,749 | 1,708 | 1,723 | +1 | +0.1% | 940,000 |
| 2012/04/09 | 1,687 | 1,741 | 1,681 | 1,722 | +8 | +0.5% | 915,400 |
| 2012/04/06 | 1,706 | 1,722 | 1,695 | 1,714 | -32 | -1.8% | 2,105,700 |
| 2012/04/05 | 1,731 | 1,762 | 1,724 | 1,746 | -23 | -1.3% | 1,872,000 |
| 2012/04/04 | 1,773 | 1,780 | 1,763 | 1,769 | +4 | +0.2% | 1,592,200 |
| 2012/04/03 | 1,760 | 1,776 | 1,752 | 1,765 | +7 | +0.4% | 1,480,800 |
| 2012/04/02 | 1,700 | 1,766 | 1,683 | 1,758 | +24 | +1.4% | 2,808,700 |
| 2012/03/30 | 1,760 | 1,768 | 1,728 | 1,734 | -21 | -1.2% | 1,794,300 |
| 2012/03/29 | 1,724 | 1,760 | 1,723 | 1,755 | +34 | +2% | 2,093,900 |
| 2012/03/28 | 1,707 | 1,722 | 1,694 | 1,721 | +7 | +0.4% | 1,448,100 |
| 2012/03/27 | 1,699 | 1,719 | 1,694 | 1,714 | +35 | +2.1% | 1,558,800 |
| 2012/03/26 | 1,679 | 1,694 | 1,672 | 1,679 | -1 | -0.1% | 1,057,300 |
3051～
3100
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
