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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 2,957 | 2,986.5 | 2,863.5 | 2,877 | -30 | -1% | 926,800 |
| 2025/03/06 | 2,920 | 2,951.5 | 2,901 | 2,907 | -8 | -0.3% | 566,300 |
| 2025/03/05 | 2,900 | 2,937 | 2,876 | 2,915 | +12 | +0.4% | 452,500 |
| 2025/03/04 | 2,898.5 | 2,913 | 2,855.5 | 2,903 | -4.5 | -0.2% | 496,300 |
| 2025/03/03 | 2,919.5 | 2,927.5 | 2,876 | 2,907.5 | +21.5 | +0.7% | 528,900 |
| 2025/02/28 | 2,929.5 | 2,939.5 | 2,862.5 | 2,886 | -84 | -2.8% | 864,000 |
| 2025/02/27 | 2,950 | 2,993.5 | 2,927.5 | 2,970 | +30 | +1% | 698,100 |
| 2025/02/26 | 2,882 | 2,948 | 2,875 | 2,940 | +58.5 | +2% | 738,300 |
| 2025/02/25 | 2,835.5 | 2,892.5 | 2,835.5 | 2,881.5 | -4 | -0.1% | 799,000 |
| 2025/02/21 | 2,939 | 2,944.5 | 2,875.5 | 2,885.5 | -41 | -1.4% | 765,600 |
| 2025/02/20 | 2,950 | 2,950.5 | 2,887.5 | 2,926.5 | -57 | -1.9% | 910,200 |
| 2025/02/19 | 3,046 | 3,047 | 2,983 | 2,983.5 | -63.5 | -2.1% | 684,400 |
| 2025/02/18 | 3,010 | 3,081 | 2,999 | 3,047 | +53.5 | +1.8% | 865,300 |
| 2025/02/17 | 3,035 | 3,062 | 2,980 | 2,993.5 | -41.5 | -1.4% | 589,400 |
| 2025/02/14 | 3,061 | 3,065 | 3,005 | 3,035 | -5 | -0.2% | 524,300 |
| 2025/02/13 | 3,035 | 3,064 | 3,006 | 3,040 | +55 | +1.8% | 908,000 |
| 2025/02/12 | 2,950 | 2,988.5 | 2,924 | 2,985 | -27 | -0.9% | 1,590,800 |
| 2025/02/10 | 3,005 | 3,100 | 2,982.5 | 3,012 | -179 | -5.6% | 2,523,300 |
| 2025/02/07 | 3,336 | 3,361 | 3,150 | 3,191 | -129 | -3.9% | 3,498,600 |
| 2025/02/06 | 3,240 | 3,325 | 3,238 | 3,320 | +115 | +3.6% | 2,265,900 |
| 2025/02/05 | 3,145 | 3,213 | 3,128 | 3,205 | +131 | +4.3% | 1,662,900 |
| 2025/02/04 | 3,041 | 3,091 | 3,016 | 3,074 | +83.5 | +2.8% | 907,300 |
| 2025/02/03 | 2,980 | 3,014 | 2,936 | 2,990.5 | -24.5 | -0.8% | 862,200 |
| 2025/01/31 | 3,000 | 3,037 | 2,987.5 | 3,015 | -16 | -0.5% | 668,600 |
| 2025/01/30 | 2,966 | 3,043 | 2,937.5 | 3,031 | +94.5 | +3.2% | 877,600 |
| 2025/01/29 | 2,935.5 | 2,976.5 | 2,925 | 2,936.5 | +5 | +0.2% | 570,700 |
| 2025/01/28 | 2,876 | 2,966 | 2,864.5 | 2,931.5 | +49 | +1.7% | 892,700 |
| 2025/01/27 | 2,835 | 2,903 | 2,795 | 2,882.5 | +35 | +1.2% | 1,010,000 |
| 2025/01/24 | 2,877 | 2,898.5 | 2,830 | 2,847.5 | +17 | +0.6% | 1,081,400 |
| 2025/01/23 | 2,811 | 2,845.5 | 2,768.5 | 2,830.5 | +13 | +0.5% | 1,030,500 |
| 2025/01/22 | 2,855 | 2,863.5 | 2,794.5 | 2,817.5 | -51.5 | -1.8% | 690,500 |
| 2025/01/21 | 2,887 | 2,892 | 2,829.5 | 2,869 | +10.5 | +0.4% | 677,600 |
| 2025/01/20 | 2,839.5 | 2,867 | 2,835 | 2,858.5 | +52 | +1.9% | 730,700 |
| 2025/01/17 | 2,832 | 2,843.5 | 2,794.5 | 2,806.5 | -59.5 | -2.1% | 743,600 |
| 2025/01/16 | 2,909.5 | 2,938 | 2,861 | 2,866 | -11 | -0.4% | 666,900 |
| 2025/01/15 | 2,864 | 2,883.5 | 2,850 | 2,877 | +41.5 | +1.5% | 843,300 |
| 2025/01/14 | 2,877.5 | 2,892 | 2,810 | 2,835.5 | -42 | -1.5% | 829,700 |
| 2025/01/10 | 2,922.5 | 2,929 | 2,872.5 | 2,877.5 | -49.5 | -1.7% | 876,100 |
| 2025/01/09 | 2,979 | 2,982 | 2,921.5 | 2,927 | -53 | -1.8% | 903,000 |
| 2025/01/08 | 3,065 | 3,098 | 2,971 | 2,980 | -85 | -2.8% | 1,459,300 |
| 2025/01/07 | 3,081 | 3,092 | 3,054 | 3,065 | -16 | -0.5% | 888,600 |
| 2025/01/06 | 3,151 | 3,157 | 3,072 | 3,081 | +5 | +0.2% | 1,131,000 |
| 2024/12/30 | 3,139 | 3,149 | 3,052 | 3,076 | -61 | -1.9% | 1,272,000 |
| 2024/12/27 | 3,080 | 3,157 | 3,019 | 3,137 | +57 | +1.9% | 1,512,300 |
| 2024/12/26 | 3,010 | 3,080 | 3,001 | 3,080 | +97.5 | +3.3% | 2,814,000 |
| 2024/12/25 | 2,882 | 2,999 | 2,850.5 | 2,982.5 | +253.5 | +9.3% | 6,163,400 |
| 2024/12/24 | 2,670 | 2,739.5 | 2,653 | 2,729 | +77 | +2.9% | 1,090,600 |
| 2024/12/23 | 2,659 | 2,669 | 2,620 | 2,652 | +42 | +1.6% | 1,219,600 |
| 2024/12/20 | 2,629 | 2,658.5 | 2,610 | 2,610 | -1 | ±0% | 1,226,400 |
| 2024/12/19 | 2,566 | 2,645 | 2,562.5 | 2,611 | -3 | -0.1% | 635,000 |
101～
150
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
