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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,100 | 3,139 | 3,090 | 3,139 | +34 | +1.1% | 696,100 |
| 2025/07/31 | 3,067 | 3,121 | 3,046 | 3,105 | +24 | +0.8% | 781,500 |
| 2025/07/30 | 3,050 | 3,089 | 3,033 | 3,081 | +21 | +0.7% | 531,200 |
| 2025/07/29 | 3,020 | 3,062 | 3,014 | 3,060 | +31 | +1% | 641,300 |
| 2025/07/28 | 3,065 | 3,090 | 3,014 | 3,029 | -31 | -1% | 706,900 |
| 2025/07/25 | 3,117 | 3,120 | 3,048 | 3,060 | -33 | -1.1% | 729,100 |
| 2025/07/24 | 3,138 | 3,150 | 3,086 | 3,093 | -6 | -0.2% | 796,900 |
| 2025/07/23 | 3,092 | 3,115 | 3,046 | 3,099 | +10 | +0.3% | 804,900 |
| 2025/07/22 | 3,100 | 3,143 | 3,076 | 3,089 | -32 | -1% | 744,700 |
| 2025/07/18 | 3,151 | 3,180 | 3,110 | 3,121 | -53 | -1.7% | 814,800 |
| 2025/07/17 | 3,075 | 3,175 | 3,074 | 3,174 | +105 | +3.4% | 1,078,500 |
| 2025/07/16 | 3,055 | 3,077 | 3,021 | 3,069 | +10 | +0.3% | 686,600 |
| 2025/07/15 | 3,076 | 3,095 | 3,025 | 3,059 | +4 | +0.1% | 774,600 |
| 2025/07/14 | 3,059 | 3,083 | 3,003 | 3,055 | -28 | -0.9% | 950,500 |
| 2025/07/11 | 3,103 | 3,187 | 3,083 | 3,083 | -19 | -0.6% | 927,200 |
| 2025/07/10 | 3,200 | 3,213 | 3,085 | 3,102 | -98 | -3.1% | 1,427,400 |
| 2025/07/09 | 3,260 | 3,295 | 3,170 | 3,200 | -62 | -1.9% | 1,101,500 |
| 2025/07/08 | 3,300 | 3,316 | 3,238 | 3,262 | -51 | -1.5% | 1,029,200 |
| 2025/07/07 | 3,298 | 3,357 | 3,275 | 3,313 | -5 | -0.2% | 748,600 |
| 2025/07/04 | 3,305 | 3,338 | 3,291 | 3,318 | +14 | +0.4% | 798,800 |
| 2025/07/03 | 3,379 | 3,379 | 3,290 | 3,304 | -79 | -2.3% | 970,900 |
| 2025/07/02 | 3,422 | 3,466 | 3,382 | 3,383 | -93 | -2.7% | 1,025,300 |
| 2025/07/01 | 3,525 | 3,623 | 3,464 | 3,476 | +21 | +0.6% | 1,704,800 |
| 2025/06/30 | 3,507 | 3,510 | 3,441 | 3,455 | -13 | -0.4% | 1,206,000 |
| 2025/06/27 | 3,527 | 3,540 | 3,423 | 3,468 | -76 | -2.1% | 3,449,100 |
| 2025/06/26 | 3,546 | 3,581 | 3,509 | 3,544 | -22 | -0.6% | 1,174,500 |
| 2025/06/25 | 3,561 | 3,582 | 3,526 | 3,566 | +5 | +0.1% | 1,118,900 |
| 2025/06/24 | 3,604 | 3,644 | 3,559 | 3,561 | -61 | -1.7% | 1,638,900 |
| 2025/06/23 | 3,537 | 3,672 | 3,507 | 3,622 | +57 | +1.6% | 1,815,900 |
| 2025/06/20 | 3,658 | 3,665 | 3,559 | 3,565 | -100 | -2.7% | 3,925,300 |
| 2025/06/19 | 3,248 | 3,683 | 3,225 | 3,665 | +487 | +15.3% | 8,280,800 |
| 2025/06/18 | 3,128 | 3,190 | 3,085 | 3,178 | +50 | +1.6% | 1,496,500 |
| 2025/06/17 | 3,109 | 3,141 | 3,099 | 3,128 | +18 | +0.6% | 781,300 |
| 2025/06/16 | 3,065 | 3,130 | 3,055 | 3,110 | +83 | +2.7% | 1,104,600 |
| 2025/06/13 | 2,941.5 | 3,049 | 2,930.5 | 3,027 | +112 | +3.8% | 1,171,800 |
| 2025/06/12 | 2,893.5 | 2,932 | 2,893.5 | 2,915 | +31 | +1.1% | 606,800 |
| 2025/06/11 | 2,950 | 2,973 | 2,884 | 2,884 | -66 | -2.2% | 897,100 |
| 2025/06/10 | 2,975 | 2,983.5 | 2,934 | 2,950 | -26.5 | -0.9% | 1,216,300 |
| 2025/06/09 | 2,930 | 3,013 | 2,913 | 2,976.5 | +92 | +3.2% | 1,362,400 |
| 2025/06/06 | 2,867.5 | 2,913 | 2,817 | 2,884.5 | +30 | +1.1% | 1,100,900 |
| 2025/06/05 | 2,904.5 | 2,912.5 | 2,841 | 2,854.5 | -44.5 | -1.5% | 1,077,600 |
| 2025/06/04 | 2,775 | 2,921.5 | 2,757.5 | 2,899 | +152 | +5.5% | 1,719,200 |
| 2025/06/03 | 2,751.5 | 2,810 | 2,743 | 2,747 | -1.5 | -0.1% | 1,092,700 |
| 2025/06/02 | 2,736.5 | 2,759 | 2,711.5 | 2,748.5 | +18 | +0.7% | 826,600 |
| 2025/05/30 | 2,716.5 | 2,768 | 2,692 | 2,730.5 | +8.5 | +0.3% | 960,100 |
| 2025/05/29 | 2,730 | 2,737 | 2,685 | 2,722 | -32 | -1.2% | 970,800 |
| 2025/05/28 | 2,770 | 2,788.5 | 2,751.5 | 2,754 | -16.5 | -0.6% | 606,500 |
| 2025/05/27 | 2,766.5 | 2,779.5 | 2,746 | 2,770.5 | +6.5 | +0.2% | 559,100 |
| 2025/05/26 | 2,800 | 2,802 | 2,735.5 | 2,764 | +10 | +0.4% | 731,700 |
| 2025/05/23 | 2,770 | 2,789.5 | 2,719 | 2,754 | -25.5 | -0.9% | 920,000 |
1～
50
件表示中 / 3754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 | 313,900円 | +10.7% | +5.4% | 1.75% | 17.58倍 | 1.73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 |
| ＳＡＮＫＹＯ | 284,900円 | -3.6% | -14.2% | 3.16% | 13.71倍 | 2.13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 |
| 日製鋼 | 936,300円 | +16.7% | +4.3% | 0.94% | 37.26倍 | 3.57倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
| 栗田工 | 593,000円 | +3.9% | +65.0% | 1.89% | 17.87倍 | 1.93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 |
| アマダ | 171,600円 | +2.1% | -18.6% | 3.61% | 17.76倍 | 1.06倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
市場注目の銘柄
チャート関連のコラム
