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 |
|---|---|---|---|---|---|---|---|
| 2011/07/28 | 1,679 | 1,684 | 1,657 | 1,673 | -15 | -0.9% | 868,500 |
| 2011/07/27 | 1,675 | 1,692 | 1,662 | 1,688 | ±0 | ±0% | 990,000 |
| 2011/07/26 | 1,702 | 1,707 | 1,675 | 1,688 | -26 | -1.5% | 1,188,500 |
| 2011/07/25 | 1,735 | 1,735 | 1,703 | 1,714 | -14 | -0.8% | 612,200 |
| 2011/07/22 | 1,693 | 1,738 | 1,692 | 1,728 | +40 | +2.4% | 1,545,800 |
| 2011/07/21 | 1,691 | 1,695 | 1,675 | 1,688 | -3 | -0.2% | 603,800 |
| 2011/07/20 | 1,702 | 1,708 | 1,680 | 1,691 | -8 | -0.5% | 845,400 |
| 2011/07/19 | 1,644 | 1,713 | 1,643 | 1,699 | +26 | +1.6% | 1,417,400 |
| 2011/07/15 | 1,640 | 1,685 | 1,634 | 1,673 | +50 | +3.1% | 1,659,700 |
| 2011/07/14 | 1,634 | 1,635 | 1,611 | 1,623 | -36 | -2.2% | 1,438,500 |
| 2011/07/13 | 1,649 | 1,670 | 1,646 | 1,659 | ±0 | ±0% | 874,700 |
| 2011/07/12 | 1,640 | 1,661 | 1,633 | 1,659 | -17 | -1% | 743,300 |
| 2011/07/11 | 1,670 | 1,680 | 1,656 | 1,676 | +10 | +0.6% | 876,800 |
| 2011/07/08 | 1,688 | 1,699 | 1,650 | 1,666 | -55 | -3.2% | 2,210,000 |
| 2011/07/07 | 1,680 | 1,726 | 1,679 | 1,721 | +43 | +2.6% | 1,949,300 |
| 2011/07/06 | 1,655 | 1,679 | 1,644 | 1,678 | +30 | +1.8% | 1,308,900 |
| 2011/07/05 | 1,604 | 1,653 | 1,602 | 1,648 | +51 | +3.2% | 1,841,500 |
| 2011/07/04 | 1,594 | 1,606 | 1,582 | 1,597 | +24 | +1.5% | 885,300 |
| 2011/07/01 | 1,560 | 1,574 | 1,556 | 1,573 | +24 | +1.5% | 1,017,700 |
| 2011/06/30 | 1,565 | 1,565 | 1,540 | 1,549 | -18 | -1.1% | 1,359,300 |
| 2011/06/29 | 1,582 | 1,587 | 1,550 | 1,567 | +15 | +1% | 1,034,700 |
| 2011/06/28 | 1,551 | 1,577 | 1,545 | 1,552 | -1 | -0.1% | 712,100 |
| 2011/06/27 | 1,560 | 1,573 | 1,546 | 1,553 | -24 | -1.5% | 634,700 |
| 2011/06/24 | 1,556 | 1,581 | 1,554 | 1,577 | +9 | +0.6% | 535,000 |
| 2011/06/23 | 1,570 | 1,596 | 1,563 | 1,568 | -20 | -1.3% | 814,200 |
| 2011/06/22 | 1,558 | 1,593 | 1,554 | 1,588 | +45 | +2.9% | 1,284,400 |
| 2011/06/21 | 1,540 | 1,557 | 1,524 | 1,543 | -15 | -1% | 1,469,600 |
| 2011/06/20 | 1,479 | 1,563 | 1,475 | 1,558 | -1 | -0.1% | 1,559,100 |
| 2011/06/17 | 1,592 | 1,592 | 1,532 | 1,559 | -19 | -1.2% | 1,175,500 |
| 2011/06/16 | 1,597 | 1,607 | 1,570 | 1,578 | -36 | -2.2% | 930,700 |
| 2011/06/15 | 1,624 | 1,636 | 1,603 | 1,614 | -6 | -0.4% | 892,800 |
| 2011/06/14 | 1,619 | 1,634 | 1,595 | 1,620 | +1 | +0.1% | 803,800 |
| 2011/06/13 | 1,582 | 1,624 | 1,560 | 1,619 | +27 | +1.7% | 1,219,700 |
| 2011/06/10 | 1,569 | 1,603 | 1,568 | 1,592 | +22 | +1.4% | 1,137,100 |
| 2011/06/09 | 1,569 | 1,578 | 1,536 | 1,570 | -29 | -1.8% | 1,943,700 |
| 2011/06/08 | 1,600 | 1,606 | 1,575 | 1,599 | -18 | -1.1% | 1,527,000 |
| 2011/06/07 | 1,614 | 1,621 | 1,593 | 1,617 | -25 | -1.5% | 1,411,400 |
| 2011/06/06 | 1,634 | 1,645 | 1,588 | 1,642 | +19 | +1.2% | 1,616,300 |
| 2011/06/03 | 1,635 | 1,665 | 1,619 | 1,623 | +1 | +0.1% | 1,382,500 |
| 2011/06/02 | 1,609 | 1,630 | 1,600 | 1,622 | -13 | -0.8% | 1,530,300 |
| 2011/06/01 | 1,586 | 1,646 | 1,575 | 1,635 | +61 | +3.9% | 2,510,100 |
| 2011/05/31 | 1,538 | 1,574 | 1,532 | 1,574 | +26 | +1.7% | 2,075,500 |
| 2011/05/30 | 1,542 | 1,553 | 1,522 | 1,548 | -4 | -0.3% | 1,105,300 |
| 2011/05/27 | 1,560 | 1,564 | 1,534 | 1,552 | -9 | -0.6% | 1,144,500 |
| 2011/05/26 | 1,536 | 1,567 | 1,519 | 1,561 | +49 | +3.2% | 1,150,700 |
| 2011/05/25 | 1,516 | 1,528 | 1,498 | 1,512 | -10 | -0.7% | 1,006,300 |
| 2011/05/24 | 1,537 | 1,555 | 1,520 | 1,522 | -51 | -3.2% | 1,674,100 |
| 2011/05/23 | 1,531 | 1,585 | 1,522 | 1,573 | +54 | +3.6% | 3,048,100 |
| 2011/05/20 | 1,460 | 1,539 | 1,459 | 1,519 | +39 | +2.6% | 2,696,500 |
| 2011/05/19 | 1,470 | 1,487 | 1,461 | 1,480 | +22 | +1.5% | 1,287,500 |
3351～
3400
件表示中 / 3675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 | 262,100円 | -9.2% | -13.8% | 1.91% | 14.93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 |
| ホシザキ | 555,600円 | +3.3% | -3.3% | 1.89% | 20.50倍 | 2.15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 | 344,100円 | -4.0% | -15.9% | 5.09% | 8.71倍 | 0.95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 | 195,300円 | -4.6% | -1.6% | 5.12% | 8.33倍 | 1.62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 | 407,600円 | +6.5% | +17.5% | 2.26% | 13.29倍 | 1.37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
