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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 1,490 | 1,512 | 1,484 | 1,503 | +5 | +0.3% | 1,572,000 |
| 2021/06/16 | 1,501 | 1,530 | 1,490 | 1,498 | -11 | -0.7% | 3,212,000 |
| 2021/06/15 | 1,471 | 1,512 | 1,471 | 1,509 | +37 | +2.5% | 1,590,300 |
| 2021/06/14 | 1,473 | 1,485 | 1,454 | 1,472 | -3 | -0.2% | 1,986,500 |
| 2021/06/11 | 1,449 | 1,487 | 1,447 | 1,475 | +29 | +2% | 1,658,300 |
| 2021/06/10 | 1,458 | 1,458 | 1,435 | 1,446 | -31 | -2.1% | 1,737,500 |
| 2021/06/09 | 1,460 | 1,487 | 1,439 | 1,477 | +1 | +0.1% | 2,381,700 |
| 2021/06/08 | 1,429 | 1,484 | 1,426 | 1,476 | +51 | +3.6% | 3,133,800 |
| 2021/06/07 | 1,420 | 1,451 | 1,414 | 1,425 | +27 | +1.9% | 1,738,300 |
| 2021/06/04 | 1,395 | 1,410 | 1,380 | 1,398 | -5 | -0.4% | 744,000 |
| 2021/06/03 | 1,378 | 1,407 | 1,366 | 1,403 | +30 | +2.2% | 1,917,100 |
| 2021/06/02 | 1,380 | 1,391 | 1,366 | 1,373 | -30 | -2.1% | 1,515,000 |
| 2021/06/01 | 1,413 | 1,421 | 1,395 | 1,403 | +10 | +0.7% | 862,100 |
| 2021/05/31 | 1,395 | 1,411 | 1,351 | 1,393 | -19 | -1.3% | 1,483,200 |
| 2021/05/28 | 1,422 | 1,438 | 1,411 | 1,412 | -24 | -1.7% | 3,811,000 |
| 2021/05/27 | 1,400 | 1,450 | 1,399 | 1,436 | +53 | +3.8% | 15,259,600 |
| 2021/05/26 | 1,392 | 1,392 | 1,356 | 1,383 | -19 | -1.4% | 2,934,300 |
| 2021/05/25 | 1,447 | 1,455 | 1,397 | 1,402 | -15 | -1.1% | 2,016,700 |
| 2021/05/24 | 1,377 | 1,423 | 1,375 | 1,417 | +23 | +1.6% | 1,886,700 |
| 2021/05/21 | 1,410 | 1,411 | 1,383 | 1,394 | -24 | -1.7% | 1,479,600 |
| 2021/05/20 | 1,408 | 1,428 | 1,402 | 1,418 | +10 | +0.7% | 1,367,800 |
| 2021/05/19 | 1,390 | 1,418 | 1,367 | 1,408 | +21 | +1.5% | 1,690,700 |
| 2021/05/18 | 1,378 | 1,398 | 1,355 | 1,387 | ±0 | ±0% | 1,923,600 |
| 2021/05/17 | 1,416 | 1,423 | 1,381 | 1,387 | -26 | -1.8% | 1,526,400 |
| 2021/05/14 | 1,449 | 1,457 | 1,391 | 1,413 | -9 | -0.6% | 2,168,400 |
| 2021/05/13 | 1,565 | 1,587 | 1,415 | 1,422 | -145 | -9.3% | 3,093,200 |
| 2021/05/12 | 1,512 | 1,571 | 1,512 | 1,567 | -12 | -0.8% | 2,378,800 |
| 2021/05/11 | 1,571 | 1,601 | 1,567 | 1,579 | -25 | -1.6% | 771,600 |
| 2021/05/10 | 1,576 | 1,611 | 1,571 | 1,604 | +25 | +1.6% | 707,000 |
| 2021/05/07 | 1,600 | 1,610 | 1,576 | 1,579 | -7 | -0.4% | 779,400 |
| 2021/05/06 | 1,585 | 1,611 | 1,578 | 1,586 | +17 | +1.1% | 1,427,100 |
| 2021/04/30 | 1,575 | 1,586 | 1,552 | 1,569 | -16 | -1% | 963,800 |
| 2021/04/28 | 1,614 | 1,620 | 1,577 | 1,585 | -37 | -2.3% | 1,057,100 |
| 2021/04/27 | 1,604 | 1,629 | 1,601 | 1,622 | +22 | +1.4% | 1,459,700 |
| 2021/04/26 | 1,585 | 1,601 | 1,557 | 1,600 | +19 | +1.2% | 912,900 |
| 2021/04/23 | 1,570 | 1,590 | 1,552 | 1,581 | +24 | +1.5% | 1,154,800 |
| 2021/04/22 | 1,557 | 1,560 | 1,529 | 1,557 | +3 | +0.2% | 733,700 |
| 2021/04/21 | 1,584 | 1,586 | 1,549 | 1,554 | -55 | -3.4% | 1,012,500 |
| 2021/04/20 | 1,643 | 1,647 | 1,605 | 1,609 | -43 | -2.6% | 1,185,900 |
| 2021/04/19 | 1,672 | 1,672 | 1,636 | 1,652 | -28 | -1.7% | 716,300 |
| 2021/04/16 | 1,698 | 1,701 | 1,668 | 1,680 | -6 | -0.4% | 725,400 |
| 2021/04/15 | 1,740 | 1,753 | 1,681 | 1,686 | -58 | -3.3% | 779,500 |
| 2021/04/14 | 1,734 | 1,745 | 1,722 | 1,744 | +13 | +0.8% | 1,022,900 |
| 2021/04/13 | 1,745 | 1,779 | 1,728 | 1,731 | -17 | -1% | 1,085,200 |
| 2021/04/12 | 1,741 | 1,773 | 1,727 | 1,748 | +24 | +1.4% | 1,262,800 |
| 2021/04/09 | 1,710 | 1,726 | 1,680 | 1,724 | +33 | +2% | 1,288,700 |
| 2021/04/08 | 1,670 | 1,691 | 1,658 | 1,691 | +50 | +3% | 1,638,000 |
| 2021/04/07 | 1,641 | 1,661 | 1,626 | 1,641 | +16 | +1% | 1,251,700 |
| 2021/04/06 | 1,690 | 1,690 | 1,611 | 1,625 | -50 | -3% | 914,900 |
| 2021/04/05 | 1,683 | 1,689 | 1,663 | 1,675 | +1 | +0.1% | 504,700 |
951～
1000
件表示中 / 3694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 | 286,900円 | -9.2% | -13.8% | 1.74% | 16.35倍 | 1.66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 | 428,400円 | +0.3% | +0.6% | 4.08% | 10.98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 | 588,000円 | +3.3% | -3.3% | 1.79% | 21.70倍 | 2.28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 | 208,900円 | -4.6% | -1.6% | 4.79% | 8.91倍 | 1.73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 | 464,100円 | +6.2% | -23.7% | 1.98% | 25.71倍 | 1.56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
