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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,312 | 1,316 | 1,287 | 1,293 | -13 | -1% | 877,900 |
| 2010/07/15 | 1,321 | 1,324 | 1,305 | 1,306 | -14 | -1.1% | 730,400 |
| 2010/07/14 | 1,292 | 1,335 | 1,287 | 1,320 | +57 | +4.5% | 1,732,100 |
| 2010/07/13 | 1,276 | 1,288 | 1,258 | 1,263 | +3 | +0.2% | 865,200 |
| 2010/07/12 | 1,280 | 1,287 | 1,258 | 1,260 | -22 | -1.7% | 858,600 |
| 2010/07/09 | 1,301 | 1,308 | 1,279 | 1,282 | -15 | -1.2% | 1,224,100 |
| 2010/07/08 | 1,305 | 1,320 | 1,290 | 1,297 | +7 | +0.5% | 897,900 |
| 2010/07/07 | 1,295 | 1,300 | 1,283 | 1,290 | -14 | -1.1% | 780,500 |
| 2010/07/06 | 1,290 | 1,306 | 1,283 | 1,304 | ±0 | ±0% | 848,800 |
| 2010/07/05 | 1,277 | 1,310 | 1,277 | 1,304 | +14 | +1.1% | 617,900 |
| 2010/07/02 | 1,309 | 1,309 | 1,273 | 1,290 | -6 | -0.5% | 1,132,200 |
| 2010/07/01 | 1,292 | 1,310 | 1,289 | 1,296 | +14 | +1.1% | 2,050,800 |
| 2010/06/30 | 1,239 | 1,318 | 1,227 | 1,282 | +43 | +3.5% | 2,841,200 |
| 2010/06/29 | 1,261 | 1,276 | 1,234 | 1,239 | -11 | -0.9% | 885,300 |
| 2010/06/28 | 1,278 | 1,287 | 1,247 | 1,250 | -14 | -1.1% | 720,000 |
| 2010/06/25 | 1,247 | 1,274 | 1,242 | 1,264 | -13 | -1% | 698,500 |
| 2010/06/24 | 1,277 | 1,294 | 1,272 | 1,277 | +6 | +0.5% | 585,400 |
| 2010/06/23 | 1,263 | 1,283 | 1,242 | 1,271 | -22 | -1.7% | 1,681,900 |
| 2010/06/22 | 1,326 | 1,330 | 1,272 | 1,293 | -51 | -3.8% | 2,453,100 |
| 2010/06/21 | 1,340 | 1,352 | 1,339 | 1,344 | +18 | +1.4% | 1,258,100 |
| 2010/06/18 | 1,315 | 1,341 | 1,307 | 1,326 | +18 | +1.4% | 1,868,200 |
| 2010/06/17 | 1,288 | 1,320 | 1,288 | 1,308 | +20 | +1.6% | 1,165,600 |
| 2010/06/16 | 1,280 | 1,297 | 1,278 | 1,288 | +25 | +2% | 1,232,600 |
| 2010/06/15 | 1,244 | 1,267 | 1,237 | 1,263 | +12 | +1% | 956,600 |
| 2010/06/14 | 1,246 | 1,258 | 1,243 | 1,251 | +11 | +0.9% | 618,400 |
| 2010/06/11 | 1,235 | 1,244 | 1,222 | 1,240 | +24 | +2% | 1,091,800 |
| 2010/06/10 | 1,217 | 1,223 | 1,205 | 1,216 | -7 | -0.6% | 908,300 |
| 2010/06/09 | 1,219 | 1,225 | 1,207 | 1,223 | -21 | -1.7% | 1,680,100 |
| 2010/06/08 | 1,168 | 1,249 | 1,168 | 1,244 | +53 | +4.5% | 2,195,600 |
| 2010/06/07 | 1,185 | 1,216 | 1,182 | 1,191 | -7 | -0.6% | 2,119,300 |
| 2010/06/04 | 1,190 | 1,200 | 1,183 | 1,198 | +21 | +1.8% | 1,189,000 |
| 2010/06/03 | 1,174 | 1,182 | 1,154 | 1,177 | +14 | +1.2% | 1,111,600 |
| 2010/06/02 | 1,166 | 1,180 | 1,154 | 1,163 | -18 | -1.5% | 868,000 |
| 2010/06/01 | 1,172 | 1,185 | 1,164 | 1,181 | +9 | +0.8% | 857,000 |
| 2010/05/31 | 1,158 | 1,182 | 1,153 | 1,172 | +14 | +1.2% | 1,416,100 |
| 2010/05/28 | 1,146 | 1,160 | 1,145 | 1,158 | +42 | +3.8% | 1,535,000 |
| 2010/05/27 | 1,105 | 1,123 | 1,102 | 1,116 | -6 | -0.5% | 1,600,800 |
| 2010/05/26 | 1,130 | 1,140 | 1,115 | 1,122 | +10 | +0.9% | 1,946,100 |
| 2010/05/25 | 1,092 | 1,134 | 1,090 | 1,112 | -6 | -0.5% | 1,915,700 |
| 2010/05/24 | 1,095 | 1,126 | 1,086 | 1,118 | +43 | +4% | 2,591,400 |
| 2010/05/21 | 1,085 | 1,088 | 1,063 | 1,075 | -40 | -3.6% | 1,899,600 |
| 2010/05/20 | 1,130 | 1,152 | 1,111 | 1,115 | -15 | -1.3% | 1,824,700 |
| 2010/05/19 | 1,106 | 1,133 | 1,102 | 1,130 | +17 | +1.5% | 1,485,300 |
| 2010/05/18 | 1,128 | 1,139 | 1,103 | 1,113 | -17 | -1.5% | 1,713,400 |
| 2010/05/17 | 1,142 | 1,154 | 1,116 | 1,130 | -42 | -3.6% | 2,653,900 |
| 2010/05/14 | 1,157 | 1,179 | 1,152 | 1,172 | +10 | +0.9% | 1,149,000 |
| 2010/05/13 | 1,177 | 1,180 | 1,158 | 1,162 | -12 | -1% | 1,159,400 |
| 2010/05/12 | 1,187 | 1,187 | 1,167 | 1,174 | +4 | +0.3% | 1,270,600 |
| 2010/05/11 | 1,165 | 1,180 | 1,147 | 1,170 | +12 | +1% | 1,669,800 |
| 2010/05/10 | 1,130 | 1,166 | 1,118 | 1,158 | -9 | -0.8% | 2,575,900 |
3601～
3650
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
