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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 2,796 | 2,814 | 2,762 | 2,779.5 | -17.5 | -0.6% | 610,400 |
| 2025/05/21 | 2,876 | 2,892 | 2,793.5 | 2,797 | -79 | -2.7% | 861,400 |
| 2025/05/20 | 2,936 | 2,962 | 2,856.5 | 2,876 | -61.5 | -2.1% | 916,000 |
| 2025/05/19 | 2,984 | 2,984.5 | 2,925.5 | 2,937.5 | -45 | -1.5% | 667,700 |
| 2025/05/16 | 2,905.5 | 3,018 | 2,892 | 2,982.5 | +91.5 | +3.2% | 975,300 |
| 2025/05/15 | 2,984 | 2,992.5 | 2,890 | 2,891 | -163 | -5.3% | 1,352,000 |
| 2025/05/14 | 3,131 | 3,165 | 3,027 | 3,054 | -87 | -2.8% | 826,300 |
| 2025/05/13 | 3,096 | 3,196 | 3,093 | 3,141 | -22 | -0.7% | 1,430,700 |
| 2025/05/12 | 2,930.5 | 3,236 | 2,843 | 3,163 | +199.5 | +6.7% | 6,411,500 |
| 2025/05/09 | 2,869 | 2,965 | 2,850.5 | 2,963.5 | +94 | +3.3% | 910,700 |
| 2025/05/08 | 2,894 | 2,900 | 2,844.5 | 2,869.5 | -37 | -1.3% | 809,900 |
| 2025/05/07 | 2,920 | 2,935 | 2,894 | 2,906.5 | -33.5 | -1.1% | 765,300 |
| 2025/05/02 | 2,930 | 2,964.5 | 2,923 | 2,940 | +1 | ±0% | 470,700 |
| 2025/05/01 | 2,942.5 | 2,986 | 2,922.5 | 2,939 | -53.5 | -1.8% | 611,400 |
| 2025/04/30 | 2,863 | 2,997 | 2,833.5 | 2,992.5 | +177 | +6.3% | 1,232,300 |
| 2025/04/28 | 2,800 | 2,827.5 | 2,797 | 2,815.5 | +27.5 | +1% | 701,400 |
| 2025/04/25 | 2,778.5 | 2,822 | 2,762 | 2,788 | ±0 | ±0% | 591,100 |
| 2025/04/24 | 2,859 | 2,870.5 | 2,777 | 2,788 | -51.5 | -1.8% | 518,700 |
| 2025/04/23 | 2,848 | 2,854 | 2,814 | 2,839.5 | +31 | +1.1% | 610,700 |
| 2025/04/22 | 2,791 | 2,808.5 | 2,762 | 2,808.5 | +17.5 | +0.6% | 484,000 |
| 2025/04/21 | 2,845 | 2,863 | 2,783 | 2,791 | -81.5 | -2.8% | 358,100 |
| 2025/04/18 | 2,831.5 | 2,876 | 2,823 | 2,872.5 | +37.5 | +1.3% | 330,700 |
| 2025/04/17 | 2,795.5 | 2,838 | 2,795.5 | 2,835 | +42.5 | +1.5% | 314,400 |
| 2025/04/16 | 2,815 | 2,846.5 | 2,778 | 2,792.5 | -25 | -0.9% | 366,300 |
| 2025/04/15 | 2,881 | 2,890 | 2,805 | 2,817.5 | -25 | -0.9% | 490,700 |
| 2025/04/14 | 2,859 | 2,894.5 | 2,842.5 | 2,842.5 | +4 | +0.1% | 465,100 |
| 2025/04/11 | 2,783 | 2,855 | 2,736.5 | 2,838.5 | +7.5 | +0.3% | 1,035,200 |
| 2025/04/10 | 2,813 | 2,849.5 | 2,745.5 | 2,831 | +184.5 | +7% | 824,000 |
| 2025/04/09 | 2,636.5 | 2,680 | 2,592 | 2,646.5 | -40 | -1.5% | 821,300 |
| 2025/04/08 | 2,582 | 2,719.5 | 2,565.5 | 2,686.5 | +154.5 | +6.1% | 672,300 |
| 2025/04/07 | 2,483 | 2,616 | 2,450 | 2,532 | -199 | -7.3% | 940,800 |
| 2025/04/04 | 2,788 | 2,805 | 2,696 | 2,731 | -107 | -3.8% | 688,900 |
| 2025/04/03 | 2,738.5 | 2,861 | 2,725.5 | 2,838 | -41 | -1.4% | 891,500 |
1～
50
件表示中 / 3721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 | 311,000円 | +10.7% | +5.4% | 1.77% | 17.73倍 | 1.74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 |
| 日立建 | 435,800円 | +0.3% | +0.6% | 4.02% | 11.17倍 | 1.15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 |
| ホシザキ | 517,000円 | +3.3% | -3.3% | 2.03% | 19.08倍 | 2.01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 |
| ＳＡＮＫＹＯ | 254,300円 | -3.6% | -14.2% | 3.54% | 12.45倍 | 1.93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 | 532,300円 | +3.9% | +65.0% | 2.10% | 16.22倍 | 1.75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
