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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 1,559 | 1,574 | 1,549 | 1,562 | +7 | +0.5% | 1,307,900 |
| 2018/10/09 | 1,557 | 1,571 | 1,547 | 1,555 | -1 | -0.1% | 1,926,300 |
| 2018/10/05 | 1,569 | 1,575 | 1,551 | 1,556 | -33 | -2.1% | 1,519,100 |
| 2018/10/04 | 1,606 | 1,607 | 1,580 | 1,589 | -21 | -1.3% | 2,130,900 |
| 2018/10/03 | 1,628 | 1,638 | 1,598 | 1,610 | -20 | -1.2% | 1,371,300 |
| 2018/10/02 | 1,648 | 1,648 | 1,615 | 1,630 | -22 | -1.3% | 1,933,200 |
| 2018/10/01 | 1,651 | 1,667 | 1,642 | 1,652 | -23 | -1.4% | 1,126,400 |
| 2018/09/28 | 1,692 | 1,693 | 1,666 | 1,675 | -13 | -0.8% | 1,892,200 |
| 2018/09/27 | 1,700 | 1,711 | 1,676 | 1,688 | +24 | +1.4% | 2,567,400 |
| 2018/09/26 | 1,746 | 1,765 | 1,649 | 1,664 | -88 | -5% | 4,334,900 |
| 2018/09/25 | 1,747 | 1,762 | 1,743 | 1,752 | +1 | +0.1% | 1,558,400 |
| 2018/09/21 | 1,755 | 1,760 | 1,745 | 1,751 | +6 | +0.3% | 1,208,700 |
| 2018/09/20 | 1,780 | 1,780 | 1,733 | 1,745 | -24 | -1.4% | 907,000 |
| 2018/09/19 | 1,778 | 1,781 | 1,767 | 1,769 | +15 | +0.9% | 965,400 |
| 2018/09/18 | 1,756 | 1,757 | 1,728 | 1,754 | -8 | -0.5% | 1,211,300 |
| 2018/09/14 | 1,762 | 1,775 | 1,752 | 1,762 | +8 | +0.5% | 915,300 |
| 2018/09/13 | 1,743 | 1,778 | 1,739 | 1,754 | +16 | +0.9% | 889,000 |
| 2018/09/12 | 1,755 | 1,760 | 1,719 | 1,738 | -21 | -1.2% | 870,600 |
| 2018/09/11 | 1,780 | 1,795 | 1,758 | 1,759 | -19 | -1.1% | 906,500 |
| 2018/09/10 | 1,767 | 1,793 | 1,764 | 1,778 | +14 | +0.8% | 1,048,900 |
| 2018/09/07 | 1,740 | 1,772 | 1,740 | 1,764 | +13 | +0.7% | 1,390,300 |
| 2018/09/06 | 1,766 | 1,780 | 1,747 | 1,751 | -21 | -1.2% | 1,136,400 |
| 2018/09/05 | 1,766 | 1,788 | 1,761 | 1,772 | +6 | +0.3% | 1,428,000 |
| 2018/09/04 | 1,766 | 1,779 | 1,756 | 1,766 | -1 | -0.1% | 1,077,200 |
| 2018/09/03 | 1,791 | 1,791 | 1,761 | 1,767 | -25 | -1.4% | 833,500 |
| 2018/08/31 | 1,770 | 1,797 | 1,764 | 1,792 | +8 | +0.4% | 988,200 |
| 2018/08/30 | 1,802 | 1,809 | 1,777 | 1,784 | -4 | -0.2% | 887,600 |
| 2018/08/29 | 1,775 | 1,797 | 1,771 | 1,788 | +10 | +0.6% | 848,100 |
| 2018/08/28 | 1,800 | 1,806 | 1,777 | 1,778 | -19 | -1.1% | 1,065,800 |
| 2018/08/27 | 1,784 | 1,803 | 1,782 | 1,797 | +16 | +0.9% | 839,700 |
| 2018/08/24 | 1,786 | 1,796 | 1,773 | 1,781 | +19 | +1.1% | 1,091,700 |
| 2018/08/23 | 1,762 | 1,784 | 1,760 | 1,762 | -2 | -0.1% | 1,259,500 |
| 2018/08/22 | 1,758 | 1,767 | 1,735 | 1,764 | -27 | -1.5% | 1,998,600 |
| 2018/08/21 | 1,777 | 1,798 | 1,765 | 1,791 | -12 | -0.7% | 1,626,700 |
| 2018/08/20 | 1,849 | 1,856 | 1,802 | 1,803 | -62 | -3.3% | 1,615,600 |
| 2018/08/17 | 1,863 | 1,872 | 1,845 | 1,865 | +16 | +0.9% | 988,100 |
| 2018/08/16 | 1,900 | 1,902 | 1,844 | 1,849 | -86 | -4.4% | 1,836,900 |
| 2018/08/15 | 1,958 | 1,962 | 1,910 | 1,935 | -17 | -0.9% | 1,124,000 |
| 2018/08/14 | 1,936 | 1,968 | 1,925 | 1,952 | +36 | +1.9% | 1,356,000 |
| 2018/08/13 | 1,979 | 1,979 | 1,916 | 1,916 | -68 | -3.4% | 1,240,400 |
| 2018/08/10 | 1,965 | 2,005 | 1,957 | 1,984 | +26 | +1.3% | 1,192,500 |
| 2018/08/09 | 1,958 | 1,975 | 1,946 | 1,958 | -3 | -0.2% | 1,045,900 |
| 2018/08/08 | 2,000 | 2,023 | 1,959 | 1,961 | -48 | -2.4% | 1,395,700 |
| 2018/08/07 | 1,963 | 2,022 | 1,957 | 2,009 | +39 | +2% | 2,386,700 |
| 2018/08/06 | 1,907 | 1,977 | 1,892 | 1,970 | +84 | +4.5% | 2,800,600 |
| 2018/08/03 | 1,913 | 1,936 | 1,830 | 1,886 | +86 | +4.8% | 3,038,800 |
| 2018/08/02 | 1,778 | 1,812 | 1,773 | 1,800 | +16 | +0.9% | 1,422,200 |
| 2018/08/01 | 1,796 | 1,802 | 1,775 | 1,784 | +4 | +0.2% | 854,700 |
| 2018/07/31 | 1,810 | 1,815 | 1,769 | 1,780 | -38 | -2.1% | 1,489,700 |
| 2018/07/30 | 1,819 | 1,828 | 1,811 | 1,818 | -21 | -1.1% | 598,800 |
1601～
1650
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
