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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 2,040 | 2,062 | 2,033 | 2,038 | -8 | -0.4% | 430,100 |
| 2023/02/01 | 2,053 | 2,071 | 2,036 | 2,046 | -5 | -0.2% | 693,200 |
| 2023/01/31 | 2,066 | 2,074 | 2,035 | 2,051 | ±0 | ±0% | 729,600 |
| 2023/01/30 | 2,037 | 2,056 | 2,021 | 2,051 | +11 | +0.5% | 758,900 |
| 2023/01/27 | 2,030 | 2,046 | 2,013 | 2,040 | +1 | ±0% | 683,000 |
| 2023/01/26 | 2,029 | 2,044 | 2,011 | 2,039 | +10 | +0.5% | 541,900 |
| 2023/01/25 | 1,988 | 2,040 | 1,987 | 2,029 | +50 | +2.5% | 867,200 |
| 2023/01/24 | 1,993 | 2,002 | 1,967 | 1,979 | -18 | -0.9% | 1,102,600 |
| 2023/01/23 | 2,024 | 2,041 | 1,993 | 1,997 | +5 | +0.3% | 1,052,400 |
| 2023/01/20 | 1,982 | 1,996 | 1,972 | 1,992 | +10 | +0.5% | 615,900 |
| 2023/01/19 | 1,932 | 1,996 | 1,911 | 1,982 | +48 | +2.5% | 906,800 |
| 2023/01/18 | 1,936 | 1,945 | 1,905 | 1,934 | +12 | +0.6% | 935,300 |
| 2023/01/17 | 1,911 | 1,947 | 1,903 | 1,922 | +31 | +1.6% | 1,005,900 |
| 2023/01/16 | 1,890 | 1,920 | 1,881 | 1,891 | -22 | -1.2% | 708,600 |
| 2023/01/13 | 1,919 | 1,950 | 1,911 | 1,913 | -2 | -0.1% | 765,200 |
| 2023/01/12 | 1,948 | 1,959 | 1,914 | 1,915 | -18 | -0.9% | 764,900 |
| 2023/01/11 | 1,918 | 1,958 | 1,914 | 1,933 | +5 | +0.3% | 749,100 |
| 2023/01/10 | 1,952 | 1,976 | 1,925 | 1,928 | +2 | +0.1% | 1,024,200 |
| 2023/01/06 | 1,942 | 1,947 | 1,917 | 1,926 | -30 | -1.5% | 864,000 |
| 2023/01/05 | 1,979 | 1,998 | 1,928 | 1,956 | -44 | -2.2% | 1,171,200 |
| 2023/01/04 | 1,995 | 2,020 | 1,989 | 2,000 | +3 | +0.2% | 767,100 |
| 2022/12/30 | 2,011 | 2,027 | 1,995 | 1,997 | -14 | -0.7% | 622,400 |
| 2022/12/29 | 1,971 | 2,013 | 1,961 | 2,011 | +40 | +2% | 763,100 |
| 2022/12/28 | 1,982 | 1,987 | 1,964 | 1,971 | -25 | -1.3% | 650,100 |
| 2022/12/27 | 1,987 | 2,005 | 1,968 | 1,996 | +13 | +0.7% | 550,100 |
| 2022/12/26 | 1,991 | 2,003 | 1,968 | 1,983 | -1 | -0.1% | 536,500 |
| 2022/12/23 | 2,002 | 2,025 | 1,984 | 1,984 | -36 | -1.8% | 904,500 |
| 2022/12/22 | 2,001 | 2,031 | 1,992 | 2,020 | +44 | +2.2% | 1,791,600 |
| 2022/12/21 | 1,885 | 2,001 | 1,857 | 1,976 | +92 | +4.9% | 2,742,900 |
| 2022/12/20 | 1,919 | 1,940 | 1,853 | 1,884 | -47 | -2.4% | 1,018,100 |
| 2022/12/19 | 1,941 | 1,955 | 1,923 | 1,931 | -26 | -1.3% | 840,600 |
| 2022/12/16 | 1,938 | 1,970 | 1,920 | 1,957 | +16 | +0.8% | 1,585,800 |
| 2022/12/15 | 1,966 | 1,980 | 1,934 | 1,941 | -22 | -1.1% | 1,377,400 |
| 2022/12/14 | 1,882 | 1,972 | 1,881 | 1,963 | +84 | +4.5% | 2,624,200 |
| 2022/12/13 | 1,863 | 1,915 | 1,824 | 1,879 | +48 | +2.6% | 1,662,000 |
| 2022/12/12 | 1,841 | 1,843 | 1,823 | 1,831 | -25 | -1.3% | 574,200 |
| 2022/12/09 | 1,847 | 1,876 | 1,843 | 1,856 | +33 | +1.8% | 1,074,400 |
| 2022/12/08 | 1,820 | 1,847 | 1,811 | 1,823 | -13 | -0.7% | 711,200 |
| 2022/12/07 | 1,796 | 1,838 | 1,793 | 1,836 | +25 | +1.4% | 1,089,800 |
| 2022/12/06 | 1,800 | 1,839 | 1,798 | 1,811 | +25 | +1.4% | 991,000 |
| 2022/12/05 | 1,777 | 1,788 | 1,763 | 1,786 | +6 | +0.3% | 618,000 |
| 2022/12/02 | 1,800 | 1,801 | 1,770 | 1,780 | -32 | -1.8% | 878,700 |
| 2022/12/01 | 1,840 | 1,840 | 1,812 | 1,812 | -11 | -0.6% | 713,300 |
| 2022/11/30 | 1,830 | 1,842 | 1,821 | 1,823 | -6 | -0.3% | 856,900 |
| 2022/11/29 | 1,840 | 1,840 | 1,817 | 1,829 | -25 | -1.3% | 900,900 |
| 2022/11/28 | 1,898 | 1,906 | 1,849 | 1,854 | -26 | -1.4% | 770,200 |
| 2022/11/25 | 1,888 | 1,899 | 1,865 | 1,880 | +14 | +0.8% | 770,700 |
| 2022/11/24 | 1,830 | 1,886 | 1,829 | 1,866 | +3 | +0.2% | 1,092,500 |
| 2022/11/22 | 1,825 | 1,866 | 1,822 | 1,863 | +61 | +3.4% | 1,289,500 |
| 2022/11/21 | 1,801 | 1,813 | 1,791 | 1,802 | +10 | +0.6% | 695,100 |
551～
600
件表示中 / 3692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 | 290,800円 | -9.2% | -13.8% | 1.72% | 16.57倍 | 1.69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 | 430,100円 | +0.3% | +0.6% | 4.07% | 11.02倍 | 1.13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 | 608,500円 | +3.3% | -3.3% | 1.73% | 22.45倍 | 2.36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 | 213,900円 | -4.6% | -1.6% | 4.68% | 9.12倍 | 1.78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 | 464,800円 | +6.2% | -23.7% | 1.98% | 25.76倍 | 1.57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
