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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 2,953 | 2,961 | 2,891 | 2,923.5 | -8.5 | -0.3% | 1,394,200 |
| 2023/08/16 | 2,970 | 2,970 | 2,924.5 | 2,932 | -51.5 | -1.7% | 1,889,400 |
| 2023/08/15 | 2,953.5 | 3,016 | 2,937.5 | 2,983.5 | +59.5 | +2% | 1,404,000 |
| 2023/08/14 | 3,010 | 3,011 | 2,903 | 2,924 | -64 | -2.1% | 1,736,800 |
| 2023/08/10 | 3,014 | 3,063 | 2,941 | 2,988 | -26 | -0.9% | 2,626,500 |
| 2023/08/09 | 2,996.5 | 3,046 | 2,987 | 3,014 | +37 | +1.2% | 1,316,200 |
| 2023/08/08 | 2,970.5 | 3,018 | 2,970.5 | 2,977 | +19 | +0.6% | 1,443,000 |
| 2023/08/07 | 2,957.5 | 2,968 | 2,910.5 | 2,958 | -31 | -1% | 2,043,400 |
| 2023/08/04 | 3,060 | 3,061 | 2,977.5 | 2,989 | -67 | -2.2% | 1,696,900 |
| 2023/08/03 | 3,027 | 3,095 | 2,999 | 3,056 | +43 | +1.4% | 2,240,700 |
| 2023/08/02 | 3,185 | 3,189 | 2,975 | 3,013 | -171 | -5.4% | 4,277,700 |
| 2023/08/01 | 3,178 | 3,219 | 3,030 | 3,184 | +76 | +2.4% | 5,801,500 |
| 2023/07/31 | 3,089 | 3,147 | 3,073 | 3,108 | +79 | +2.6% | 2,118,600 |
| 2023/07/28 | 3,025 | 3,069 | 2,981 | 3,029 | -66 | -2.1% | 1,702,900 |
| 2023/07/27 | 3,039 | 3,101 | 3,032 | 3,095 | +65 | +2.1% | 778,200 |
| 2023/07/26 | 3,039 | 3,056 | 3,022 | 3,030 | +2 | +0.1% | 657,900 |
| 2023/07/25 | 3,068 | 3,088 | 3,012 | 3,028 | -50 | -1.6% | 1,091,900 |
| 2023/07/24 | 3,112 | 3,112 | 3,063 | 3,078 | +4 | +0.1% | 732,100 |
| 2023/07/21 | 3,070 | 3,104 | 3,065 | 3,074 | -6 | -0.2% | 603,300 |
| 2023/07/20 | 3,071 | 3,117 | 3,071 | 3,080 | -13 | -0.4% | 729,500 |
| 2023/07/19 | 3,050 | 3,095 | 3,022 | 3,093 | +57 | +1.9% | 895,800 |
| 2023/07/18 | 3,030 | 3,062 | 3,020 | 3,036 | +18 | +0.6% | 533,500 |
| 2023/07/14 | 3,048 | 3,050 | 2,982 | 3,018 | -11 | -0.4% | 769,900 |
| 2023/07/13 | 3,041 | 3,052 | 3,003 | 3,029 | -7 | -0.2% | 705,300 |
| 2023/07/12 | 3,018 | 3,058 | 3,015 | 3,036 | +47 | +1.6% | 965,800 |
| 2023/07/11 | 3,008 | 3,009 | 2,974.5 | 2,989 | +3.5 | +0.1% | 592,900 |
| 2023/07/10 | 3,011 | 3,022 | 2,959 | 2,985.5 | -23.5 | -0.8% | 853,200 |
| 2023/07/07 | 2,983 | 3,041 | 2,972 | 3,009 | -27 | -0.9% | 1,008,700 |
| 2023/07/06 | 3,080 | 3,099 | 3,026 | 3,036 | -65 | -2.1% | 756,800 |
| 2023/07/05 | 3,097 | 3,113 | 3,075 | 3,101 | -4 | -0.1% | 883,100 |
| 2023/07/04 | 3,099 | 3,110 | 3,077 | 3,105 | -15 | -0.5% | 958,700 |
| 2023/07/03 | 3,088 | 3,124 | 3,083 | 3,120 | +48 | +1.6% | 1,027,600 |
| 2023/06/30 | 3,050 | 3,080 | 3,035 | 3,072 | +11 | +0.4% | 957,400 |
| 2023/06/29 | 3,101 | 3,117 | 3,045 | 3,061 | -23 | -0.7% | 1,146,800 |
| 2023/06/28 | 3,042 | 3,103 | 3,033 | 3,084 | +71 | +2.4% | 1,513,300 |
| 2023/06/27 | 2,971 | 3,015 | 2,964 | 3,013 | +12 | +0.4% | 1,194,900 |
| 2023/06/26 | 2,989.5 | 3,023 | 2,962 | 3,001 | +8.5 | +0.3% | 1,095,900 |
| 2023/06/23 | 3,049 | 3,069 | 2,974.5 | 2,992.5 | -32.5 | -1.1% | 1,322,800 |
| 2023/06/22 | 3,018 | 3,059 | 3,011 | 3,025 | +20 | +0.7% | 1,178,300 |
| 2023/06/21 | 2,922.5 | 3,010 | 2,918 | 3,005 | +36 | +1.2% | 1,603,900 |
| 2023/06/20 | 2,968.5 | 2,993 | 2,960 | 2,969 | -23 | -0.8% | 861,300 |
| 2023/06/19 | 2,983 | 3,037 | 2,964 | 2,992 | +35 | +1.2% | 1,746,000 |
| 2023/06/16 | 2,955.5 | 2,974.5 | 2,940.5 | 2,957 | +31 | +1.1% | 1,825,200 |
| 2023/06/15 | 2,878 | 2,941 | 2,870.5 | 2,926 | +39.5 | +1.4% | 1,404,800 |
| 2023/06/14 | 2,900 | 2,911 | 2,865 | 2,886.5 | -3.5 | -0.1% | 861,100 |
| 2023/06/13 | 2,927 | 2,935 | 2,883.5 | 2,890 | -4.5 | -0.2% | 1,293,300 |
| 2023/06/12 | 2,922 | 2,928 | 2,882 | 2,894.5 | -27.5 | -0.9% | 1,116,500 |
| 2023/06/09 | 2,856.5 | 2,931 | 2,841.5 | 2,922 | +115.5 | +4.1% | 1,860,300 |
| 2023/06/08 | 2,810 | 2,858.5 | 2,783 | 2,806.5 | -37 | -1.3% | 1,455,400 |
| 2023/06/07 | 2,873 | 2,903.5 | 2,834.5 | 2,843.5 | -28 | -1% | 1,577,900 |
401～
450
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 | 263,900円 | -9.2% | -13.8% | 1.89% | 15.03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 |
| ホシザキ | 557,800円 | +3.3% | -3.3% | 1.88% | 20.59倍 | 2.16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 | 347,400円 | -4.0% | -15.9% | 5.04% | 8.79倍 | 0.96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 | 196,800円 | -4.6% | -1.6% | 5.08% | 8.39倍 | 1.64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 | 409,700円 | +6.5% | +17.5% | 2.25% | 13.36倍 | 1.38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
