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 |
|---|---|---|---|---|---|---|---|
| 2011/03/22 | 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 |
| 2011/03/02 | 1,896 | 1,911 | 1,878 | 1,879 | -48 | -2.5% | 1,579,200 |
| 2011/03/01 | 1,896 | 1,930 | 1,892 | 1,927 | +70 | +3.8% | 1,192,700 |
| 2011/02/28 | 1,826 | 1,870 | 1,823 | 1,857 | +32 | +1.8% | 1,678,600 |
| 2011/02/25 | 1,806 | 1,829 | 1,793 | 1,825 | -12 | -0.7% | 1,452,000 |
| 2011/02/24 | 1,843 | 1,849 | 1,828 | 1,837 | -36 | -1.9% | 1,279,900 |
| 2011/02/23 | 1,884 | 1,897 | 1,873 | 1,873 | -23 | -1.2% | 1,946,300 |
| 2011/02/22 | 1,902 | 1,905 | 1,884 | 1,896 | -8 | -0.4% | 1,752,900 |
| 2011/02/21 | 1,885 | 1,925 | 1,883 | 1,904 | +37 | +2% | 1,584,600 |
| 2011/02/18 | 1,850 | 1,871 | 1,840 | 1,867 | +27 | +1.5% | 1,849,700 |
| 2011/02/17 | 1,822 | 1,849 | 1,821 | 1,840 | +17 | +0.9% | 1,435,200 |
| 2011/02/16 | 1,845 | 1,847 | 1,814 | 1,823 | -5 | -0.3% | 1,968,400 |
| 2011/02/15 | 1,825 | 1,837 | 1,806 | 1,828 | -2 | -0.1% | 1,079,800 |
| 2011/02/14 | 1,843 | 1,846 | 1,825 | 1,830 | +9 | +0.5% | 1,598,600 |
| 2011/02/10 | 1,814 | 1,836 | 1,810 | 1,821 | +7 | +0.4% | 1,183,700 |
| 2011/02/09 | 1,840 | 1,845 | 1,808 | 1,814 | -16 | -0.9% | 2,108,300 |
| 2011/02/08 | 1,819 | 1,831 | 1,797 | 1,830 | +34 | +1.9% | 2,540,800 |
| 2011/02/07 | 1,784 | 1,817 | 1,784 | 1,796 | +52 | +3% | 2,961,000 |
| 2011/02/04 | 1,743 | 1,749 | 1,735 | 1,744 | +18 | +1% | 1,403,300 |
| 2011/02/03 | 1,712 | 1,733 | 1,707 | 1,726 | +20 | +1.2% | 1,136,800 |
| 2011/02/02 | 1,713 | 1,722 | 1,703 | 1,706 | +36 | +2.2% | 1,957,800 |
| 2011/02/01 | 1,659 | 1,678 | 1,648 | 1,670 | +26 | +1.6% | 1,728,700 |
| 2011/01/31 | 1,632 | 1,661 | 1,618 | 1,644 | -25 | -1.5% | 1,761,400 |
| 2011/01/28 | 1,717 | 1,719 | 1,662 | 1,669 | -48 | -2.8% | 3,050,300 |
| 2011/01/27 | 1,713 | 1,732 | 1,708 | 1,717 | +23 | +1.4% | 1,349,500 |
| 2011/01/26 | 1,689 | 1,705 | 1,676 | 1,694 | +6 | +0.4% | 1,251,200 |
| 2011/01/25 | 1,653 | 1,705 | 1,653 | 1,688 | +43 | +2.6% | 1,935,400 |
| 2011/01/24 | 1,664 | 1,664 | 1,609 | 1,645 | -23 | -1.4% | 3,678,900 |
| 2011/01/21 | 1,715 | 1,719 | 1,655 | 1,668 | -55 | -3.2% | 3,064,600 |
| 2011/01/20 | 1,750 | 1,753 | 1,717 | 1,723 | -41 | -2.3% | 1,858,300 |
| 2011/01/19 | 1,728 | 1,766 | 1,721 | 1,764 | +54 | +3.2% | 2,708,300 |
| 2011/01/18 | 1,705 | 1,719 | 1,688 | 1,710 | +8 | +0.5% | 1,175,300 |
| 2011/01/17 | 1,699 | 1,711 | 1,694 | 1,702 | +15 | +0.9% | 1,286,600 |
| 2011/01/14 | 1,687 | 1,704 | 1,673 | 1,687 | +8 | +0.5% | 1,556,200 |
| 2011/01/13 | 1,658 | 1,684 | 1,655 | 1,679 | +31 | +1.9% | 1,345,700 |
| 2011/01/12 | 1,642 | 1,657 | 1,640 | 1,648 | +13 | +0.8% | 1,663,600 |
| 2011/01/11 | 1,644 | 1,647 | 1,631 | 1,635 | -13 | -0.8% | 1,086,400 |
| 2011/01/07 | 1,625 | 1,648 | 1,624 | 1,648 | +33 | +2% | 1,131,000 |
3501～
3550
件表示中 / 3738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 | 320,000円 | +10.7% | +5.4% | 1.72% | 17.92倍 | 1.76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 | 434,300円 | +0.3% | +0.6% | 4.03% | 11.13倍 | 1.14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 |
| ホシザキ | 518,800円 | +3.3% | -3.3% | 2.02% | 19.15倍 | 2.02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 |
| ＳＡＮＫＹＯ | 270,800円 | -3.6% | -14.2% | 3.32% | 13.03倍 | 2.02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 | 565,200円 | +3.9% | +65.0% | 1.98% | 17.10倍 | 1.85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
