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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,848 | 1,855 | 1,826 | 1,832 | -16 | -0.9% | 1,354,900 |
| 2018/07/25 | 1,880 | 1,882 | 1,841 | 1,848 | -46 | -2.4% | 1,110,200 |
| 2018/07/24 | 1,918 | 1,919 | 1,890 | 1,894 | -25 | -1.3% | 965,500 |
| 2018/07/23 | 1,920 | 1,932 | 1,913 | 1,919 | -17 | -0.9% | 821,500 |
| 2018/07/20 | 1,919 | 1,950 | 1,916 | 1,936 | +8 | +0.4% | 842,900 |
| 2018/07/19 | 1,949 | 1,949 | 1,912 | 1,928 | -9 | -0.5% | 854,100 |
| 2018/07/18 | 1,950 | 1,955 | 1,927 | 1,937 | +19 | +1% | 1,060,300 |
| 2018/07/17 | 1,890 | 1,948 | 1,877 | 1,918 | +56 | +3% | 1,847,300 |
| 2018/07/13 | 1,845 | 1,872 | 1,836 | 1,862 | +24 | +1.3% | 903,600 |
| 2018/07/12 | 1,841 | 1,859 | 1,829 | 1,838 | +7 | +0.4% | 1,072,700 |
| 2018/07/11 | 1,815 | 1,837 | 1,807 | 1,831 | +16 | +0.9% | 1,370,000 |
| 2018/07/10 | 1,845 | 1,854 | 1,815 | 1,815 | -20 | -1.1% | 1,034,400 |
| 2018/07/09 | 1,820 | 1,845 | 1,820 | 1,835 | +23 | +1.3% | 891,500 |
| 2018/07/06 | 1,834 | 1,841 | 1,797 | 1,812 | -17 | -0.9% | 1,435,000 |
| 2018/07/05 | 1,840 | 1,858 | 1,821 | 1,829 | -7 | -0.4% | 838,800 |
| 2018/07/04 | 1,817 | 1,843 | 1,817 | 1,836 | +8 | +0.4% | 898,100 |
| 2018/07/03 | 1,840 | 1,855 | 1,810 | 1,828 | -11 | -0.6% | 884,000 |
| 2018/07/02 | 1,899 | 1,905 | 1,838 | 1,839 | -59 | -3.1% | 1,212,900 |
| 2018/06/29 | 1,890 | 1,912 | 1,888 | 1,898 | +21 | +1.1% | 1,071,700 |
| 2018/06/28 | 1,933 | 1,933 | 1,870 | 1,877 | -65 | -3.3% | 1,508,700 |
| 2018/06/27 | 1,899 | 1,947 | 1,897 | 1,942 | +48 | +2.5% | 1,385,200 |
| 2018/06/26 | 1,910 | 1,918 | 1,877 | 1,894 | -36 | -1.9% | 1,410,600 |
| 2018/06/25 | 1,949 | 1,954 | 1,929 | 1,930 | -12 | -0.6% | 883,000 |
| 2018/06/22 | 1,950 | 1,969 | 1,940 | 1,942 | -30 | -1.5% | 1,061,700 |
| 2018/06/21 | 1,946 | 1,982 | 1,946 | 1,972 | +27 | +1.4% | 1,213,400 |
| 2018/06/20 | 1,993 | 2,000 | 1,921 | 1,945 | -28 | -1.4% | 1,587,100 |
| 2018/06/19 | 1,990 | 2,005 | 1,971 | 1,973 | -20 | -1% | 1,167,600 |
| 2018/06/18 | 1,991 | 2,030 | 1,988 | 1,993 | +26 | +1.3% | 1,761,900 |
| 2018/06/15 | 1,944 | 1,970 | 1,940 | 1,967 | +34 | +1.8% | 1,634,000 |
| 2018/06/14 | 1,910 | 1,944 | 1,890 | 1,933 | +5 | +0.3% | 1,171,300 |
| 2018/06/13 | 1,890 | 1,938 | 1,888 | 1,928 | +38 | +2% | 1,602,300 |
| 2018/06/12 | 1,875 | 1,895 | 1,864 | 1,890 | +16 | +0.9% | 1,542,200 |
| 2018/06/11 | 1,831 | 1,888 | 1,829 | 1,874 | +35 | +1.9% | 1,595,400 |
| 2018/06/08 | 1,846 | 1,876 | 1,833 | 1,839 | -1 | -0.1% | 2,878,600 |
| 2018/06/07 | 1,867 | 1,870 | 1,823 | 1,840 | -43 | -2.3% | 1,408,500 |
| 2018/06/06 | 1,880 | 1,886 | 1,842 | 1,883 | +5 | +0.3% | 1,015,100 |
| 2018/06/05 | 1,850 | 1,883 | 1,835 | 1,878 | +10 | +0.5% | 1,257,600 |
| 2018/06/04 | 1,950 | 1,971 | 1,842 | 1,868 | -55 | -2.9% | 2,554,000 |
| 2018/06/01 | 1,917 | 1,932 | 1,892 | 1,923 | -1 | -0.1% | 1,491,900 |
| 2018/05/31 | 1,900 | 1,943 | 1,887 | 1,924 | +37 | +2% | 2,572,100 |
| 2018/05/30 | 1,855 | 1,889 | 1,851 | 1,887 | +20 | +1.1% | 1,325,600 |
| 2018/05/29 | 1,865 | 1,880 | 1,859 | 1,867 | ±0 | ±0% | 645,300 |
| 2018/05/28 | 1,853 | 1,869 | 1,851 | 1,867 | +3 | +0.2% | 467,900 |
| 2018/05/25 | 1,850 | 1,874 | 1,800 | 1,864 | +2 | +0.1% | 756,500 |
| 2018/05/24 | 1,892 | 1,897 | 1,852 | 1,862 | -39 | -2.1% | 1,731,200 |
| 2018/05/23 | 1,888 | 1,906 | 1,878 | 1,901 | +16 | +0.8% | 1,184,000 |
| 2018/05/22 | 1,895 | 1,898 | 1,869 | 1,885 | -10 | -0.5% | 654,900 |
| 2018/05/21 | 1,901 | 1,914 | 1,892 | 1,895 | -1 | -0.1% | 656,300 |
| 2018/05/18 | 1,882 | 1,897 | 1,864 | 1,896 | +15 | +0.8% | 759,700 |
| 2018/05/17 | 1,898 | 1,899 | 1,866 | 1,881 | +17 | +0.9% | 725,600 |
1651～
1700
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 | 292,200円 | -9.2% | -13.8% | 1.71% | 16.65倍 | 1.70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 | 426,300円 | +0.3% | +0.6% | 4.11% | 10.93倍 | 1.12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 | 602,800円 | +3.3% | -3.3% | 1.74% | 22.24倍 | 2.34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 | 213,400円 | -4.6% | -1.6% | 4.69% | 9.10倍 | 1.77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 | 462,900円 | +6.2% | -23.7% | 1.99% | 25.65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
