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 |
|---|---|---|---|---|---|---|---|
| 2026/10/29 | 3,253 | 3,280 | 3,203 | 3,219 | -5 | -0.2% | 1,471,500 |
| 2026/10/28 | 3,302 | 3,312 | 3,224 | 3,224 | -96 | -2.9% | 911,700 |
| 2026/10/27 | 3,306 | 3,365 | 3,277 | 3,320 | -5 | -0.2% | 810,900 |
| 2026/10/26 | 3,357 | 3,384 | 3,311 | 3,325 | -34 | -1% | 793,300 |
| 2026/10/23 | 3,448 | 3,473 | 3,347 | 3,359 | -38 | -1.1% | 899,000 |
| 2026/10/22 | 3,400 | 3,446 | 3,379 | 3,397 | +19 | +0.6% | 1,120,500 |
| 2026/10/21 | 3,365 | 3,382 | 3,326 | 3,378 | -7 | -0.2% | 772,500 |
| 2026/10/20 | 3,379 | 3,404 | 3,354 | 3,385 | +20 | +0.6% | 924,400 |
| 2026/10/19 | 3,380 | 3,408 | 3,353 | 3,365 | -19 | -0.6% | 720,100 |
| 2026/10/16 | 3,348 | 3,483 | 3,348 | 3,384 | +28 | +0.8% | 1,038,400 |
| 2026/10/15 | 3,331 | 3,373 | 3,317 | 3,356 | +47 | +1.4% | 1,209,200 |
| 2026/10/14 | 3,284 | 3,328 | 3,265 | 3,309 | -24 | -0.7% | 678,400 |
| 2026/10/13 | 3,309 | 3,333 | 3,290 | 3,333 | +94 | +2.9% | 1,122,300 |
| 2026/10/09 | 3,239 | 3,309 | 3,215 | 3,239 | +32 | +1% | 1,496,000 |
| 2026/10/08 | 3,169 | 3,221 | 3,156 | 3,207 | +39 | +1.2% | 1,511,800 |
| 2026/10/07 | 3,238 | 3,269 | 3,156 | 3,168 | -70 | -2.2% | 1,443,300 |
| 2026/10/06 | 3,252 | 3,270 | 3,225 | 3,238 | -14 | -0.4% | 687,600 |
| 2026/10/05 | 3,290 | 3,305 | 3,235 | 3,252 | -33 | -1% | 808,500 |
| 2026/10/02 | 3,327 | 3,352 | 3,250 | 3,285 | -82 | -2.4% | 1,296,100 |
| 2026/10/01 | 3,302 | 3,397 | 3,267 | 3,367 | +40 | +1.2% | 1,022,200 |
| 2026/09/30 | 3,300 | 3,345 | 3,254 | 3,327 | +58 | +1.8% | 1,053,900 |
| 2026/09/29 | 3,255 | 3,318 | 3,250 | 3,269 | -19 | -0.6% | 935,500 |
| 2026/09/28 | 3,262 | 3,325 | 3,256 | 3,288 | +23 | +0.7% | 1,218,200 |
| 2026/09/25 | 3,242 | 3,277 | 3,229 | 3,265 | +5 | +0.2% | 800,600 |
| 2026/09/24 | 3,242 | 3,302 | 3,210 | 3,260 | -4 | -0.1% | 784,200 |
| 2026/09/18 | 3,300 | 3,322 | 3,252 | 3,264 | -51 | -1.5% | 1,420,000 |
| 2026/09/17 | 3,283 | 3,355 | 3,283 | 3,315 | +41 | +1.3% | 1,034,400 |
| 2026/09/16 | 3,320 | 3,340 | 3,248 | 3,274 | -48 | -1.4% | 1,042,000 |
| 2026/09/15 | 3,410 | 3,422 | 3,300 | 3,322 | -38 | -1.1% | 1,163,000 |
| 2026/09/14 | 3,236 | 3,368 | 3,212 | 3,360 | +166 | +5.2% | 1,721,600 |
| 2026/09/11 | 3,119 | 3,239 | 3,113 | 3,194 | +42 | +1.3% | 1,233,500 |
| 2026/09/10 | 3,141 | 3,215 | 3,108 | 3,152 | +6 | +0.2% | 1,321,900 |
| 2026/09/09 | 3,100 | 3,175 | 3,089 | 3,146 | +14 | +0.4% | 1,010,900 |
| 2026/09/08 | 3,100 | 3,165 | 3,086 | 3,132 | +4 | +0.1% | 604,900 |
| 2026/09/07 | 3,150 | 3,170 | 3,091 | 3,128 | -38 | -1.2% | 1,160,900 |
| 2026/09/04 | 3,164 | 3,176 | 3,138 | 3,166 | -3 | -0.1% | 610,400 |
| 2026/09/03 | 3,205 | 3,211 | 3,150 | 3,169 | -11 | -0.3% | 804,100 |
| 2026/09/02 | 3,198 | 3,198 | 3,100 | 3,180 | +30 | +1% | 1,171,300 |
| 2026/09/01 | 3,089 | 3,173 | 3,069 | 3,150 | +48 | +1.5% | 987,800 |
| 2026/08/31 | 3,146 | 3,147 | 3,084 | 3,102 | -9 | -0.3% | 1,088,100 |
| 2026/08/28 | 3,020 | 3,115 | 3,016 | 3,111 | +95 | +3.1% | 1,082,700 |
| 2026/08/27 | 2,985 | 3,064 | 2,955 | 3,016 | -23 | -0.8% | 1,012,600 |
| 2026/08/26 | 2,994.5 | 3,060 | 2,985 | 3,039 | +17 | +0.6% | 1,147,400 |
| 2026/08/25 | 2,938 | 3,022 | 2,908.5 | 3,022 | +175.5 | +6.2% | 2,202,800 |
| 2026/08/24 | 2,800 | 2,853 | 2,781.5 | 2,846.5 | +55 | +2% | 1,023,500 |
| 2026/08/21 | 2,800 | 2,825 | 2,777 | 2,791.5 | +10.5 | +0.4% | 624,500 |
| 2026/08/20 | 2,740 | 2,793 | 2,735 | 2,781 | +34.5 | +1.3% | 690,000 |
| 2026/08/19 | 2,780 | 2,795 | 2,724 | 2,746.5 | -1.5 | -0.1% | 664,200 |
| 2026/08/18 | 2,680 | 2,754 | 2,672.5 | 2,748 | +18 | +0.7% | 610,100 |
| 2026/08/17 | 2,760 | 2,760 | 2,698 | 2,730 | -6.5 | -0.2% | 769,200 |
1～
50
件表示中 / 4055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 | 321,900円 | +4.6% | -12.4% | 1.71% | 20.11倍 | 1.84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 | 528,600円 | +7.0% | +4.8% | 2.18% | 19.28倍 | 1.85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 |
| ＴＨＫ | 593,400円 | +28.9% | +199.1% | 3.29% | 12.14倍 | 2.41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トップ。高品質が強み |
| ローツェ | 387,600円 | +39.8% | +68.3% | 0.72% | 17.79倍 | 4.59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 |
| 住友重 | 541,200円 | +5.0% | +31.0% | 2.68% | 18.33倍 | 0.91倍 |
|
総合重機大手。建機・プラントのほか半導体製造装置、産業用変減速機、射出成形機に強い |
市場注目の銘柄
チャート関連のコラム
