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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,278 | 1,302 | 1,276 | 1,288 | ±0 | ±0% | 2,010,900 |
| 2010/09/28 | 1,299 | 1,300 | 1,283 | 1,288 | -12 | -0.9% | 669,300 |
| 2010/09/27 | 1,332 | 1,332 | 1,284 | 1,300 | -37 | -2.8% | 2,227,900 |
| 2010/09/24 | 1,337 | 1,350 | 1,329 | 1,337 | -2 | -0.1% | 1,180,600 |
| 2010/09/22 | 1,306 | 1,340 | 1,300 | 1,339 | +21 | +1.6% | 1,020,800 |
| 2010/09/21 | 1,336 | 1,341 | 1,313 | 1,318 | -16 | -1.2% | 622,200 |
| 2010/09/17 | 1,336 | 1,344 | 1,330 | 1,334 | +17 | +1.3% | 1,455,000 |
| 2010/09/16 | 1,330 | 1,333 | 1,314 | 1,317 | -2 | -0.2% | 1,004,200 |
| 2010/09/15 | 1,290 | 1,325 | 1,282 | 1,319 | +14 | +1.1% | 1,349,100 |
| 2010/09/14 | 1,310 | 1,318 | 1,300 | 1,305 | -2 | -0.2% | 629,800 |
| 2010/09/13 | 1,321 | 1,340 | 1,294 | 1,307 | +1 | +0.1% | 1,185,200 |
| 2010/09/10 | 1,305 | 1,311 | 1,292 | 1,306 | +21 | +1.6% | 1,758,600 |
| 2010/09/09 | 1,275 | 1,288 | 1,257 | 1,285 | +29 | +2.3% | 2,238,100 |
| 2010/09/08 | 1,249 | 1,258 | 1,224 | 1,256 | +4 | +0.3% | 1,580,400 |
| 2010/09/07 | 1,252 | 1,260 | 1,244 | 1,252 | -27 | -2.1% | 976,700 |
| 2010/09/06 | 1,248 | 1,280 | 1,239 | 1,279 | +48 | +3.9% | 1,589,400 |
| 2010/09/03 | 1,224 | 1,238 | 1,207 | 1,231 | +22 | +1.8% | 1,262,700 |
| 2010/09/02 | 1,249 | 1,249 | 1,196 | 1,209 | -19 | -1.5% | 1,592,500 |
| 2010/09/01 | 1,208 | 1,232 | 1,196 | 1,228 | -19 | -1.5% | 2,664,200 |
| 2010/08/31 | 1,299 | 1,299 | 1,240 | 1,247 | -73 | -5.5% | 1,610,200 |
| 2010/08/30 | 1,307 | 1,332 | 1,306 | 1,320 | +17 | +1.3% | 791,200 |
| 2010/08/27 | 1,273 | 1,308 | 1,273 | 1,303 | +13 | +1% | 837,600 |
| 2010/08/26 | 1,288 | 1,301 | 1,284 | 1,290 | +1 | +0.1% | 617,500 |
| 2010/08/25 | 1,311 | 1,315 | 1,281 | 1,289 | -43 | -3.2% | 1,472,000 |
| 2010/08/24 | 1,320 | 1,332 | 1,313 | 1,332 | -8 | -0.6% | 848,400 |
| 2010/08/23 | 1,372 | 1,372 | 1,337 | 1,340 | +16 | +1.2% | 922,300 |
| 2010/08/20 | 1,332 | 1,337 | 1,324 | 1,324 | -19 | -1.4% | 918,700 |
| 2010/08/19 | 1,347 | 1,354 | 1,336 | 1,343 | -11 | -0.8% | 791,500 |
| 2010/08/18 | 1,338 | 1,357 | 1,323 | 1,354 | +29 | +2.2% | 1,071,600 |
| 2010/08/17 | 1,331 | 1,341 | 1,322 | 1,325 | -7 | -0.5% | 689,100 |
| 2010/08/16 | 1,328 | 1,337 | 1,322 | 1,332 | -10 | -0.7% | 609,900 |
| 2010/08/13 | 1,310 | 1,345 | 1,307 | 1,342 | +35 | +2.7% | 1,062,400 |
| 2010/08/12 | 1,290 | 1,310 | 1,285 | 1,307 | -11 | -0.8% | 794,100 |
| 2010/08/11 | 1,332 | 1,338 | 1,309 | 1,318 | -28 | -2.1% | 704,200 |
| 2010/08/10 | 1,354 | 1,365 | 1,329 | 1,346 | -11 | -0.8% | 855,200 |
| 2010/08/09 | 1,356 | 1,387 | 1,348 | 1,357 | -1 | -0.1% | 1,170,700 |
| 2010/08/06 | 1,345 | 1,361 | 1,340 | 1,358 | +8 | +0.6% | 1,413,900 |
| 2010/08/05 | 1,345 | 1,359 | 1,331 | 1,350 | +32 | +2.4% | 1,301,800 |
| 2010/08/04 | 1,321 | 1,328 | 1,308 | 1,318 | -15 | -1.1% | 1,155,600 |
| 2010/08/03 | 1,333 | 1,338 | 1,320 | 1,333 | -2 | -0.1% | 1,703,500 |
| 2010/08/02 | 1,300 | 1,374 | 1,297 | 1,335 | +65 | +5.1% | 3,316,600 |
| 2010/07/30 | 1,275 | 1,282 | 1,262 | 1,270 | -6 | -0.5% | 1,037,600 |
| 2010/07/29 | 1,286 | 1,293 | 1,268 | 1,276 | -19 | -1.5% | 982,200 |
| 2010/07/28 | 1,306 | 1,319 | 1,289 | 1,295 | -6 | -0.5% | 927,500 |
| 2010/07/27 | 1,274 | 1,306 | 1,259 | 1,301 | +28 | +2.2% | 1,366,600 |
| 2010/07/26 | 1,291 | 1,293 | 1,271 | 1,273 | -1 | -0.1% | 767,700 |
| 2010/07/23 | 1,287 | 1,294 | 1,264 | 1,274 | -11 | -0.9% | 1,531,600 |
| 2010/07/22 | 1,285 | 1,293 | 1,280 | 1,285 | -12 | -0.9% | 791,400 |
| 2010/07/21 | 1,306 | 1,311 | 1,292 | 1,297 | -10 | -0.8% | 1,551,400 |
| 2010/07/20 | 1,285 | 1,307 | 1,272 | 1,307 | +14 | +1.1% | 983,000 |
3551～
3600
件表示中 / 3673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 | 273,100円 | -9.2% | -13.8% | 1.83% | 15.56倍 | 1.58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 | 537,700円 | +3.3% | -3.3% | 1.95% | 19.84倍 | 2.09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 | 358,300円 | -4.0% | -15.9% | 4.88% | 9.07倍 | 0.99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 | 203,400円 | -4.6% | -1.6% | 4.92% | 8.68倍 | 1.69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 | 426,100円 | +6.5% | +17.5% | 2.16% | 13.89倍 | 1.43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
