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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,620 | 1,622 | 1,567 | 1,576 | -59 | -3.6% | 642,000 |
| 2018/12/19 | 1,639 | 1,659 | 1,618 | 1,635 | +4 | +0.2% | 1,138,200 |
| 2018/12/18 | 1,617 | 1,634 | 1,591 | 1,631 | +6 | +0.4% | 960,300 |
| 2018/12/17 | 1,602 | 1,642 | 1,592 | 1,625 | +27 | +1.7% | 925,900 |
| 2018/12/14 | 1,621 | 1,631 | 1,586 | 1,598 | -25 | -1.5% | 818,200 |
| 2018/12/13 | 1,614 | 1,625 | 1,601 | 1,623 | +16 | +1% | 597,300 |
| 2018/12/12 | 1,607 | 1,622 | 1,599 | 1,607 | +25 | +1.6% | 669,300 |
| 2018/12/11 | 1,549 | 1,585 | 1,532 | 1,582 | +15 | +1% | 1,140,700 |
| 2018/12/10 | 1,599 | 1,601 | 1,551 | 1,567 | -58 | -3.6% | 775,100 |
| 2018/12/07 | 1,620 | 1,642 | 1,598 | 1,625 | -16 | -1% | 1,389,300 |
| 2018/12/06 | 1,637 | 1,668 | 1,628 | 1,641 | -6 | -0.4% | 1,675,400 |
| 2018/12/05 | 1,623 | 1,658 | 1,620 | 1,647 | +8 | +0.5% | 1,161,400 |
| 2018/12/04 | 1,634 | 1,657 | 1,628 | 1,639 | +6 | +0.4% | 1,292,400 |
| 2018/12/03 | 1,623 | 1,647 | 1,619 | 1,633 | +31 | +1.9% | 963,100 |
| 2018/11/30 | 1,585 | 1,613 | 1,568 | 1,602 | +14 | +0.9% | 2,497,500 |
| 2018/11/29 | 1,608 | 1,609 | 1,583 | 1,588 | -21 | -1.3% | 1,225,000 |
| 2018/11/28 | 1,585 | 1,613 | 1,581 | 1,609 | +12 | +0.8% | 771,200 |
| 2018/11/27 | 1,614 | 1,614 | 1,579 | 1,597 | -9 | -0.6% | 1,151,600 |
| 2018/11/26 | 1,611 | 1,629 | 1,600 | 1,606 | +3 | +0.2% | 762,100 |
| 2018/11/22 | 1,567 | 1,604 | 1,553 | 1,603 | +19 | +1.2% | 719,600 |
| 2018/11/21 | 1,605 | 1,617 | 1,583 | 1,584 | -53 | -3.2% | 1,019,700 |
| 2018/11/20 | 1,660 | 1,662 | 1,630 | 1,637 | -43 | -2.6% | 1,020,200 |
| 2018/11/19 | 1,637 | 1,680 | 1,637 | 1,680 | +51 | +3.1% | 1,174,300 |
| 2018/11/16 | 1,610 | 1,639 | 1,601 | 1,629 | +14 | +0.9% | 1,033,000 |
| 2018/11/15 | 1,587 | 1,617 | 1,580 | 1,615 | +10 | +0.6% | 910,800 |
| 2018/11/14 | 1,644 | 1,646 | 1,597 | 1,605 | -29 | -1.8% | 1,096,000 |
| 2018/11/13 | 1,600 | 1,641 | 1,593 | 1,634 | -6 | -0.4% | 934,200 |
| 2018/11/12 | 1,657 | 1,670 | 1,637 | 1,640 | -23 | -1.4% | 751,300 |
| 2018/11/09 | 1,666 | 1,674 | 1,643 | 1,663 | +11 | +0.7% | 1,280,100 |
| 2018/11/08 | 1,652 | 1,677 | 1,645 | 1,652 | +46 | +2.9% | 1,381,400 |
| 2018/11/07 | 1,628 | 1,633 | 1,597 | 1,606 | ±0 | ±0% | 1,271,000 |
| 2018/11/06 | 1,617 | 1,618 | 1,577 | 1,606 | -2 | -0.1% | 1,324,900 |
| 2018/11/05 | 1,577 | 1,628 | 1,562 | 1,608 | +51 | +3.3% | 1,839,600 |
| 2018/11/02 | 1,550 | 1,612 | 1,537 | 1,557 | +121 | +8.4% | 2,650,100 |
| 2018/11/01 | 1,474 | 1,483 | 1,435 | 1,436 | -17 | -1.2% | 1,389,900 |
| 2018/10/31 | 1,470 | 1,470 | 1,439 | 1,453 | -10 | -0.7% | 1,657,800 |
| 2018/10/30 | 1,445 | 1,464 | 1,441 | 1,463 | +16 | +1.1% | 1,358,200 |
| 2018/10/29 | 1,441 | 1,456 | 1,437 | 1,447 | +12 | +0.8% | 1,075,400 |
| 2018/10/26 | 1,437 | 1,446 | 1,424 | 1,435 | -1 | -0.1% | 1,160,000 |
| 2018/10/25 | 1,447 | 1,464 | 1,435 | 1,436 | -39 | -2.6% | 1,112,100 |
| 2018/10/24 | 1,472 | 1,494 | 1,464 | 1,475 | +3 | +0.2% | 1,326,500 |
| 2018/10/23 | 1,475 | 1,492 | 1,470 | 1,472 | -54 | -3.5% | 1,409,000 |
| 2018/10/22 | 1,520 | 1,534 | 1,515 | 1,526 | -3 | -0.2% | 666,600 |
| 2018/10/19 | 1,511 | 1,534 | 1,510 | 1,529 | -5 | -0.3% | 1,055,200 |
| 2018/10/18 | 1,510 | 1,551 | 1,509 | 1,534 | +27 | +1.8% | 1,468,000 |
| 2018/10/17 | 1,483 | 1,512 | 1,483 | 1,507 | +35 | +2.4% | 1,185,500 |
| 2018/10/16 | 1,464 | 1,484 | 1,458 | 1,472 | -11 | -0.7% | 1,602,800 |
| 2018/10/15 | 1,503 | 1,508 | 1,479 | 1,483 | -42 | -2.8% | 1,291,300 |
| 2018/10/12 | 1,505 | 1,525 | 1,494 | 1,525 | +7 | +0.5% | 1,683,100 |
| 2018/10/11 | 1,520 | 1,525 | 1,499 | 1,518 | -44 | -2.8% | 2,118,300 |
1551～
1600
件表示中 / 3693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 | 290,600円 | -9.2% | -13.8% | 1.72% | 16.56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 | 429,900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 | 604,400円 | +3.3% | -3.3% | 1.74% | 22.30倍 | 2.35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 | 211,800円 | -4.6% | -1.6% | 4.72% | 9.03倍 | 1.76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 | 464,400円 | +6.2% | -23.7% | 1.98% | 25.73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
