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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,005 | 2,045 | 2,004 | 2,030.5 | -3.5 | -0.2% | 933,700 |
| 2024/04/25 | 2,043.5 | 2,052.5 | 2,016.5 | 2,034 | +1 | ±0% | 715,000 |
| 2024/04/24 | 2,000 | 2,040 | 1,992.5 | 2,033 | +19.5 | +1% | 937,600 |
| 2024/04/23 | 2,018 | 2,041 | 2,007 | 2,013.5 | -13.5 | -0.7% | 736,700 |
| 2024/04/22 | 2,000.5 | 2,038 | 2,000 | 2,027 | +63 | +3.2% | 1,279,400 |
| 2024/04/19 | 1,979.5 | 1,995 | 1,935 | 1,964 | -18.5 | -0.9% | 1,173,100 |
| 2024/04/18 | 1,965.5 | 1,990 | 1,957.5 | 1,982.5 | +17.5 | +0.9% | 815,400 |
| 2024/04/17 | 1,973 | 2,000 | 1,955 | 1,965 | -4.5 | -0.2% | 1,403,900 |
| 2024/04/16 | 1,952 | 1,973.5 | 1,942.5 | 1,969.5 | -4 | -0.2% | 1,035,300 |
| 2024/04/15 | 1,980.5 | 1,993 | 1,954 | 1,973.5 | -31 | -1.5% | 1,183,400 |
| 2024/04/12 | 2,000 | 2,022 | 1,992.5 | 2,004.5 | +28.5 | +1.4% | 1,149,300 |
| 2024/04/11 | 1,975 | 1,982 | 1,957.5 | 1,976 | -11.5 | -0.6% | 775,000 |
| 2024/04/10 | 1,976 | 2,019.5 | 1,976 | 1,987.5 | -13 | -0.6% | 778,200 |
| 2024/04/09 | 1,980 | 2,008.5 | 1,971 | 2,000.5 | +20 | +1% | 899,000 |
| 2024/04/08 | 1,940 | 1,987 | 1,937.5 | 1,980.5 | +52 | +2.7% | 1,059,300 |
| 2024/04/05 | 1,915 | 1,932.5 | 1,902 | 1,928.5 | -7 | -0.4% | 863,800 |
| 2024/04/04 | 1,960 | 1,960 | 1,929 | 1,935.5 | +2 | +0.1% | 1,117,300 |
| 2024/04/03 | 1,941 | 1,953.5 | 1,922 | 1,933.5 | -13 | -0.7% | 1,283,900 |
| 2024/04/02 | 2,015 | 2,020 | 1,941.5 | 1,946.5 | -80 | -3.9% | 1,434,800 |
| 2024/04/01 | 2,013 | 2,043.5 | 2,005 | 2,026.5 | +13.5 | +0.7% | 1,834,000 |
| 2024/03/29 | 2,060 | 2,086 | 1,997 | 2,013 | +146.5 | +7.8% | 4,012,300 |
| 2024/03/28 | 1,906 | 1,914.5 | 1,864.5 | 1,866.5 | -37 | -1.9% | 1,126,200 |
| 2024/03/27 | 1,899 | 1,916 | 1,893 | 1,903.5 | +19.5 | +1% | 1,220,900 |
| 2024/03/26 | 1,870 | 1,888 | 1,850.5 | 1,884 | +15 | +0.8% | 759,400 |
| 2024/03/25 | 1,910 | 1,913.5 | 1,869 | 1,869 | -31.5 | -1.7% | 950,300 |
| 2024/03/22 | 1,904 | 1,909.5 | 1,863.5 | 1,900.5 | -10 | -0.5% | 1,339,000 |
| 2024/03/21 | 1,930 | 1,952.5 | 1,905.5 | 1,910.5 | -15 | -0.8% | 1,426,400 |
| 2024/03/19 | 1,894.5 | 1,925.5 | 1,889 | 1,925.5 | +21.5 | +1.1% | 1,164,500 |
| 2024/03/18 | 1,870 | 1,907 | 1,862.5 | 1,904 | +41.5 | +2.2% | 1,353,500 |
| 2024/03/15 | 1,840 | 1,875.5 | 1,836.5 | 1,862.5 | +36 | +2% | 2,012,100 |
| 2024/03/14 | 1,800.5 | 1,832 | 1,795.5 | 1,826.5 | +27 | +1.5% | 1,173,400 |
| 2024/03/13 | 1,816 | 1,820.5 | 1,785 | 1,799.5 | -15 | -0.8% | 1,320,600 |
| 2024/03/12 | 1,809 | 1,820 | 1,777 | 1,814.5 | +16 | +0.9% | 1,244,500 |
| 2024/03/11 | 1,793 | 1,828.5 | 1,780.5 | 1,798.5 | +17 | +1% | 1,539,700 |
| 2024/03/08 | 1,769 | 1,804 | 1,765.5 | 1,781.5 | +0.5 | ±0% | 1,477,100 |
| 2024/03/07 | 1,814 | 1,824.5 | 1,781 | 1,781 | -9 | -0.5% | 1,294,400 |
| 2024/03/06 | 1,786 | 1,801.5 | 1,765.5 | 1,790 | -11.5 | -0.6% | 2,153,200 |
| 2024/03/05 | 1,875 | 1,875.5 | 1,801.5 | 1,801.5 | -73.5 | -3.9% | 1,844,200 |
| 2024/03/04 | 1,904 | 1,908 | 1,865 | 1,875 | -26 | -1.4% | 1,655,400 |
| 2024/03/01 | 1,908 | 1,918 | 1,896 | 1,901 | +24 | +1.3% | 1,218,500 |
| 2024/02/29 | 1,868 | 1,889 | 1,835.5 | 1,877 | +6.5 | +0.3% | 1,988,400 |
| 2024/02/28 | 1,900 | 1,906.5 | 1,863 | 1,870.5 | -27.5 | -1.4% | 1,769,000 |
| 2024/02/27 | 1,902.5 | 1,924.5 | 1,881.5 | 1,898 | +18 | +1% | 2,482,400 |
| 2024/02/26 | 1,885 | 1,914 | 1,863 | 1,880 | +10 | +0.5% | 2,237,600 |
| 2024/02/22 | 1,812.5 | 1,876 | 1,812 | 1,870 | +63 | +3.5% | 2,799,700 |
| 2024/02/21 | 1,795.5 | 1,811 | 1,779.5 | 1,807 | +6 | +0.3% | 1,354,500 |
| 2024/02/20 | 1,812 | 1,815 | 1,775 | 1,801 | +5.5 | +0.3% | 1,835,100 |
| 2024/02/19 | 1,757 | 1,810.5 | 1,736.5 | 1,795.5 | +32.5 | +1.8% | 1,968,200 |
| 2024/02/16 | 1,725.5 | 1,778.5 | 1,719 | 1,763 | +46 | +2.7% | 3,245,400 |
| 2024/02/15 | 1,786.5 | 1,796 | 1,705 | 1,717 | -109.5 | -6% | 4,246,400 |
1～
50
件表示中 / 3445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 | 203,000円 | +18.8% | +8.1% | 2.32% | 15.67倍 | 1.23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 |
| ＩＨＩ | 356,400円 | -1.7% | - | 2.81% | - | 1.81倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
| ＤＭＧ森精 | 416,700円 | +0.1% | +7.5% | 2.40% | 15.29倍 | 2.00倍 |
|
ＮＣ旋盤・マシニングセンタ（ＭＣ）で最大手格。ＴＯＢで独ＤＭＧを連結化し、経営一体化 |
| ローツェ | 2,674,000円 | +29.5% | +16.4% | 0.60% | 20.54倍 | 5.11倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
| ＴＨＫ | 344,600円 | +3.7% | +13.9% | 1.45% | 20.31倍 | 1.18倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
