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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,558 | 1,565 | 1,545 | 1,545 | -13 | -0.8% | 480,300 |
| 2010/12/29 | 1,556 | 1,559 | 1,551 | 1,558 | +3 | +0.2% | 461,900 |
| 2010/12/28 | 1,565 | 1,565 | 1,550 | 1,555 | ±0 | ±0% | 309,800 |
| 2010/12/27 | 1,547 | 1,562 | 1,546 | 1,555 | ±0 | ±0% | 452,900 |
| 2010/12/24 | 1,551 | 1,566 | 1,546 | 1,555 | -9 | -0.6% | 521,100 |
| 2010/12/22 | 1,589 | 1,589 | 1,559 | 1,564 | -25 | -1.6% | 1,302,200 |
| 2010/12/21 | 1,558 | 1,594 | 1,556 | 1,589 | +36 | +2.3% | 1,335,300 |
| 2010/12/20 | 1,550 | 1,574 | 1,550 | 1,553 | +7 | +0.5% | 1,416,200 |
| 2010/12/17 | 1,551 | 1,562 | 1,546 | 1,546 | -5 | -0.3% | 1,057,600 |
| 2010/12/16 | 1,552 | 1,562 | 1,548 | 1,551 | +6 | +0.4% | 1,106,700 |
| 2010/12/15 | 1,563 | 1,564 | 1,540 | 1,545 | -5 | -0.3% | 1,567,400 |
| 2010/12/14 | 1,550 | 1,564 | 1,542 | 1,550 | +6 | +0.4% | 1,569,200 |
| 2010/12/13 | 1,526 | 1,544 | 1,520 | 1,544 | +11 | +0.7% | 909,000 |
| 2010/12/10 | 1,526 | 1,540 | 1,514 | 1,533 | -12 | -0.8% | 1,576,000 |
| 2010/12/09 | 1,538 | 1,549 | 1,534 | 1,545 | +2 | +0.1% | 788,500 |
| 2010/12/08 | 1,532 | 1,543 | 1,520 | 1,543 | +12 | +0.8% | 1,189,000 |
| 2010/12/07 | 1,519 | 1,564 | 1,517 | 1,531 | +5 | +0.3% | 2,105,000 |
| 2010/12/06 | 1,540 | 1,550 | 1,523 | 1,526 | -9 | -0.6% | 808,500 |
| 2010/12/03 | 1,525 | 1,537 | 1,506 | 1,535 | +6 | +0.4% | 1,763,000 |
| 2010/12/02 | 1,587 | 1,587 | 1,525 | 1,529 | +81 | +5.6% | 4,698,500 |
| 2010/12/01 | 1,409 | 1,452 | 1,398 | 1,448 | +38 | +2.7% | 1,254,800 |
| 2010/11/30 | 1,430 | 1,433 | 1,410 | 1,410 | -20 | -1.4% | 1,118,800 |
| 2010/11/29 | 1,421 | 1,435 | 1,418 | 1,430 | +13 | +0.9% | 562,700 |
| 2010/11/26 | 1,427 | 1,430 | 1,414 | 1,417 | -3 | -0.2% | 624,800 |
| 2010/11/25 | 1,425 | 1,435 | 1,410 | 1,420 | -3 | -0.2% | 732,800 |
| 2010/11/24 | 1,411 | 1,433 | 1,410 | 1,423 | -8 | -0.6% | 760,900 |
| 2010/11/22 | 1,440 | 1,440 | 1,414 | 1,431 | +4 | +0.3% | 995,000 |
| 2010/11/19 | 1,420 | 1,440 | 1,417 | 1,427 | +15 | +1.1% | 1,486,100 |
| 2010/11/18 | 1,359 | 1,415 | 1,355 | 1,412 | +59 | +4.4% | 2,039,900 |
| 2010/11/17 | 1,337 | 1,356 | 1,334 | 1,353 | +16 | +1.2% | 1,371,700 |
| 2010/11/16 | 1,340 | 1,349 | 1,333 | 1,337 | -4 | -0.3% | 851,600 |
| 2010/11/15 | 1,336 | 1,349 | 1,326 | 1,341 | +4 | +0.3% | 642,400 |
| 2010/11/12 | 1,330 | 1,352 | 1,330 | 1,337 | -1 | -0.1% | 905,500 |
| 2010/11/11 | 1,314 | 1,344 | 1,314 | 1,338 | +11 | +0.8% | 922,700 |
| 2010/11/10 | 1,338 | 1,347 | 1,313 | 1,327 | -16 | -1.2% | 1,378,100 |
| 2010/11/09 | 1,337 | 1,360 | 1,332 | 1,343 | +7 | +0.5% | 905,400 |
| 2010/11/08 | 1,321 | 1,339 | 1,312 | 1,336 | +23 | +1.8% | 1,649,000 |
| 2010/11/05 | 1,326 | 1,334 | 1,303 | 1,313 | -15 | -1.1% | 1,624,400 |
| 2010/11/04 | 1,308 | 1,330 | 1,290 | 1,328 | +30 | +2.3% | 1,743,400 |
| 2010/11/02 | 1,293 | 1,308 | 1,289 | 1,298 | +14 | +1.1% | 1,542,500 |
| 2010/11/01 | 1,310 | 1,310 | 1,274 | 1,284 | -30 | -2.3% | 1,368,600 |
| 2010/10/29 | 1,312 | 1,314 | 1,287 | 1,314 | +13 | +1% | 1,580,600 |
| 2010/10/28 | 1,311 | 1,314 | 1,301 | 1,301 | -4 | -0.3% | 1,905,600 |
| 2010/10/27 | 1,289 | 1,309 | 1,288 | 1,305 | +13 | +1% | 1,745,200 |
| 2010/10/26 | 1,297 | 1,301 | 1,281 | 1,292 | -4 | -0.3% | 1,276,900 |
| 2010/10/25 | 1,295 | 1,305 | 1,286 | 1,296 | -7 | -0.5% | 890,400 |
| 2010/10/22 | 1,297 | 1,317 | 1,294 | 1,303 | +29 | +2.3% | 2,770,700 |
| 2010/10/21 | 1,277 | 1,286 | 1,268 | 1,274 | -16 | -1.2% | 1,075,300 |
| 2010/10/20 | 1,266 | 1,294 | 1,262 | 1,290 | +7 | +0.5% | 1,239,500 |
| 2010/10/19 | 1,284 | 1,294 | 1,276 | 1,283 | ±0 | ±0% | 718,200 |
3401～
3450
件表示中 / 3585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 | 264,100円 | -4.9% | -19.7% | 1.89% | 14.44倍 | 1.53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 | 338,800円 | -4.0% | -20.9% | 5.17% | 9.01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 | 604,400円 | +6.5% | +17.5% | 1.52% | 19.70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 | 213,500円 | -9.6% | -15.3% | 3.75% | 11.16倍 | 1.77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 | 147,400円 | +0.4% | -8.7% | 4.21% | 13.41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
