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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 1,423 | 1,463 | 1,422 | 1,458 | +15 | +1% | 982,900 |
| 2011/05/17 | 1,436 | 1,459 | 1,430 | 1,443 | +7 | +0.5% | 1,415,200 |
| 2011/05/16 | 1,420 | 1,440 | 1,387 | 1,436 | -24 | -1.6% | 1,672,400 |
| 2011/05/13 | 1,487 | 1,494 | 1,432 | 1,460 | -33 | -2.2% | 1,113,900 |
| 2011/05/12 | 1,487 | 1,516 | 1,485 | 1,493 | -9 | -0.6% | 798,500 |
| 2011/05/11 | 1,524 | 1,536 | 1,497 | 1,502 | +6 | +0.4% | 1,542,200 |
| 2011/05/10 | 1,433 | 1,525 | 1,430 | 1,496 | +76 | +5.4% | 2,088,700 |
| 2011/05/09 | 1,440 | 1,449 | 1,413 | 1,420 | -11 | -0.8% | 571,600 |
| 2011/05/06 | 1,405 | 1,442 | 1,401 | 1,431 | -18 | -1.2% | 777,200 |
| 2011/05/02 | 1,421 | 1,454 | 1,417 | 1,449 | +49 | +3.5% | 1,286,000 |
| 2011/04/28 | 1,390 | 1,405 | 1,388 | 1,400 | +19 | +1.4% | 1,434,000 |
| 2011/04/27 | 1,419 | 1,420 | 1,376 | 1,381 | -28 | -2% | 1,796,100 |
| 2011/04/26 | 1,393 | 1,413 | 1,389 | 1,409 | +2 | +0.1% | 937,500 |
| 2011/04/25 | 1,398 | 1,432 | 1,398 | 1,407 | +2 | +0.1% | 596,700 |
| 2011/04/22 | 1,400 | 1,418 | 1,394 | 1,405 | -10 | -0.7% | 436,000 |
| 2011/04/21 | 1,432 | 1,437 | 1,398 | 1,415 | +2 | +0.1% | 694,700 |
| 2011/04/20 | 1,412 | 1,425 | 1,402 | 1,413 | +23 | +1.7% | 1,020,800 |
| 2011/04/19 | 1,379 | 1,392 | 1,362 | 1,390 | -5 | -0.4% | 1,106,000 |
| 2011/04/18 | 1,435 | 1,438 | 1,395 | 1,395 | -30 | -2.1% | 1,601,900 |
| 2011/04/15 | 1,421 | 1,452 | 1,413 | 1,425 | +23 | +1.6% | 1,828,200 |
| 2011/04/14 | 1,397 | 1,410 | 1,394 | 1,402 | +33 | +2.4% | 1,605,200 |
| 2011/04/13 | 1,372 | 1,400 | 1,355 | 1,369 | -3 | -0.2% | 1,242,400 |
| 2011/04/12 | 1,388 | 1,397 | 1,358 | 1,372 | -38 | -2.7% | 1,871,700 |
| 2011/04/11 | 1,414 | 1,432 | 1,400 | 1,410 | -24 | -1.7% | 1,364,200 |
| 2011/04/08 | 1,405 | 1,436 | 1,395 | 1,434 | -1 | -0.1% | 1,603,900 |
| 2011/04/07 | 1,445 | 1,470 | 1,421 | 1,435 | -12 | -0.8% | 1,631,600 |
| 2011/04/06 | 1,451 | 1,458 | 1,422 | 1,447 | -8 | -0.5% | 1,121,700 |
| 2011/04/05 | 1,456 | 1,458 | 1,426 | 1,455 | +3 | +0.2% | 1,389,100 |
| 2011/04/04 | 1,458 | 1,483 | 1,450 | 1,452 | +11 | +0.8% | 990,000 |
| 2011/04/01 | 1,464 | 1,468 | 1,440 | 1,441 | -5 | -0.3% | 956,300 |
| 2011/03/31 | 1,475 | 1,476 | 1,443 | 1,446 | -27 | -1.8% | 1,999,000 |
| 2011/03/30 | 1,433 | 1,477 | 1,429 | 1,473 | +39 | +2.7% | 1,681,200 |
| 2011/03/29 | 1,423 | 1,456 | 1,417 | 1,434 | -24 | -1.6% | 1,260,200 |
| 2011/03/28 | 1,453 | 1,492 | 1,441 | 1,458 | -25 | -1.7% | 1,447,800 |
| 2011/03/25 | 1,482 | 1,494 | 1,468 | 1,483 | +27 | +1.9% | 1,573,500 |
| 2011/03/24 | 1,512 | 1,530 | 1,453 | 1,456 | -37 | -2.5% | 2,816,700 |
| 2011/03/23 | 1,560 | 1,561 | 1,485 | 1,493 | -94 | -5.9% | 3,624,400 |
| 2011/03/22 | 1,632 | 1,649 | 1,584 | 1,587 | +88 | +5.9% | 2,897,800 |
| 2011/03/18 | 1,477 | 1,508 | 1,466 | 1,499 | +52 | +3.6% | 2,259,700 |
| 2011/03/17 | 1,400 | 1,472 | 1,350 | 1,447 | +35 | +2.5% | 2,356,900 |
| 2011/03/16 | 1,471 | 1,490 | 1,361 | 1,412 | +121 | +9.4% | 3,682,700 |
| 2011/03/15 | 1,488 | 1,499 | 1,130 | 1,291 | -239 | -15.6% | 3,479,800 |
| 2011/03/14 | 1,488 | 1,607 | 1,472 | 1,530 | -238 | -13.5% | 3,203,000 |
| 2011/03/11 | 1,768 | 1,788 | 1,762 | 1,768 | -30 | -1.7% | 1,745,400 |
| 2011/03/10 | 1,843 | 1,843 | 1,792 | 1,798 | -44 | -2.4% | 1,366,100 |
| 2011/03/09 | 1,871 | 1,876 | 1,840 | 1,842 | -33 | -1.8% | 1,724,900 |
| 2011/03/08 | 1,885 | 1,908 | 1,874 | 1,875 | -6 | -0.3% | 1,170,600 |
| 2011/03/07 | 1,890 | 1,897 | 1,868 | 1,881 | -13 | -0.7% | 982,900 |
| 2011/03/04 | 1,930 | 1,930 | 1,891 | 1,894 | -5 | -0.3% | 1,430,300 |
| 2011/03/03 | 1,880 | 1,907 | 1,878 | 1,899 | +20 | +1.1% | 1,124,900 |
3401～
3450
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 | 260,600円 | -9.2% | -13.8% | 1.92% | 14.84倍 | 1.51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 | 554,000円 | +3.3% | -3.3% | 1.90% | 20.45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 | 342,400円 | -4.0% | -15.9% | 5.11% | 8.67倍 | 0.94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 | 194,200円 | -4.6% | -1.6% | 5.15% | 8.28倍 | 1.61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 | 404,700円 | +6.5% | +17.5% | 2.27% | 13.19倍 | 1.36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
