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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,400 | 1,403 | 1,384 | 1,395 | +1 | +0.1% | 954,700 |
| 2017/12/13 | 1,381 | 1,403 | 1,374 | 1,394 | +1 | +0.1% | 1,504,800 |
| 2017/12/12 | 1,390 | 1,413 | 1,387 | 1,393 | -5 | -0.4% | 1,765,800 |
| 2017/12/11 | 1,404 | 1,413 | 1,383 | 1,398 | -3 | -0.2% | 2,141,300 |
| 2017/12/08 | 1,360 | 1,408 | 1,359 | 1,401 | +41 | +3% | 2,446,900 |
| 2017/12/07 | 1,381 | 1,382 | 1,358 | 1,360 | -21 | -1.5% | 2,393,200 |
| 2017/12/06 | 1,385 | 1,425 | 1,372 | 1,381 | +26 | +1.9% | 4,100,200 |
| 2017/12/05 | 1,338 | 1,357 | 1,335 | 1,355 | +25 | +1.9% | 1,838,800 |
| 2017/12/04 | 1,365 | 1,368 | 1,326 | 1,330 | -10 | -0.7% | 2,268,600 |
| 2017/12/01 | 1,339 | 1,361 | 1,318 | 1,340 | -18 | -1.3% | 4,792,600 |
| 2017/11/30 | 1,338 | 1,360 | 1,331 | 1,358 | +20 | +1.5% | 2,273,700 |
| 2017/11/29 | 1,339 | 1,344 | 1,329 | 1,338 | +13 | +1% | 1,245,100 |
| 2017/11/28 | 1,325 | 1,340 | 1,320 | 1,325 | +1 | +0.1% | 1,565,900 |
| 2017/11/27 | 1,347 | 1,347 | 1,320 | 1,324 | -20 | -1.5% | 2,047,800 |
| 2017/11/24 | 1,361 | 1,361 | 1,340 | 1,344 | -19 | -1.4% | 1,412,100 |
| 2017/11/22 | 1,376 | 1,385 | 1,362 | 1,363 | -4 | -0.3% | 1,353,400 |
| 2017/11/21 | 1,376 | 1,376 | 1,360 | 1,367 | -10 | -0.7% | 1,840,300 |
| 2017/11/20 | 1,380 | 1,388 | 1,373 | 1,377 | -6 | -0.4% | 1,558,000 |
| 2017/11/17 | 1,407 | 1,413 | 1,378 | 1,383 | -11 | -0.8% | 1,859,300 |
| 2017/11/16 | 1,389 | 1,402 | 1,379 | 1,394 | +16 | +1.2% | 1,522,900 |
| 2017/11/15 | 1,431 | 1,431 | 1,375 | 1,378 | -55 | -3.8% | 2,453,900 |
| 2017/11/14 | 1,441 | 1,450 | 1,433 | 1,433 | -9 | -0.6% | 1,302,300 |
| 2017/11/13 | 1,455 | 1,458 | 1,442 | 1,442 | -17 | -1.2% | 1,237,000 |
| 2017/11/10 | 1,435 | 1,473 | 1,431 | 1,459 | +4 | +0.3% | 1,875,500 |
| 2017/11/09 | 1,478 | 1,480 | 1,441 | 1,455 | -15 | -1% | 2,180,900 |
| 2017/11/08 | 1,460 | 1,470 | 1,437 | 1,470 | +5 | +0.3% | 2,199,200 |
| 2017/11/07 | 1,475 | 1,478 | 1,454 | 1,465 | -11 | -0.7% | 2,913,900 |
| 2017/11/06 | 1,491 | 1,526 | 1,471 | 1,476 | -151 | -9.3% | 5,131,200 |
| 2017/11/02 | 1,650 | 1,651 | 1,622 | 1,627 | +1 | +0.1% | 1,329,500 |
| 2017/11/01 | 1,602 | 1,629 | 1,591 | 1,626 | +37 | +2.3% | 1,542,900 |
| 2017/10/31 | 1,600 | 1,604 | 1,587 | 1,589 | -23 | -1.4% | 1,023,900 |
| 2017/10/30 | 1,620 | 1,624 | 1,597 | 1,612 | -4 | -0.2% | 922,500 |
| 2017/10/27 | 1,611 | 1,620 | 1,606 | 1,616 | +17 | +1.1% | 782,600 |
| 2017/10/26 | 1,607 | 1,611 | 1,591 | 1,599 | -14 | -0.9% | 1,336,900 |
| 2017/10/25 | 1,641 | 1,645 | 1,609 | 1,613 | -36 | -2.2% | 1,427,600 |
| 2017/10/24 | 1,630 | 1,650 | 1,629 | 1,649 | +22 | +1.4% | 1,031,900 |
| 2017/10/23 | 1,640 | 1,640 | 1,614 | 1,627 | -6 | -0.4% | 1,113,700 |
| 2017/10/20 | 1,618 | 1,636 | 1,615 | 1,633 | +15 | +0.9% | 1,026,900 |
| 2017/10/19 | 1,628 | 1,629 | 1,611 | 1,618 | -3 | -0.2% | 748,700 |
| 2017/10/18 | 1,613 | 1,622 | 1,610 | 1,621 | +16 | +1% | 863,500 |
| 2017/10/17 | 1,630 | 1,631 | 1,597 | 1,605 | -22 | -1.4% | 1,036,600 |
| 2017/10/16 | 1,640 | 1,644 | 1,622 | 1,627 | -1 | -0.1% | 837,200 |
| 2017/10/13 | 1,642 | 1,653 | 1,619 | 1,628 | -12 | -0.7% | 1,143,800 |
| 2017/10/12 | 1,630 | 1,655 | 1,630 | 1,640 | +20 | +1.2% | 1,281,700 |
| 2017/10/11 | 1,613 | 1,623 | 1,602 | 1,620 | +3 | +0.2% | 837,900 |
| 2017/10/10 | 1,591 | 1,622 | 1,591 | 1,617 | +27 | +1.7% | 1,165,800 |
| 2017/10/06 | 1,607 | 1,612 | 1,586 | 1,590 | -10 | -0.6% | 753,700 |
| 2017/10/05 | 1,581 | 1,605 | 1,580 | 1,600 | +26 | +1.7% | 1,149,900 |
| 2017/10/04 | 1,578 | 1,589 | 1,568 | 1,574 | -8 | -0.5% | 583,200 |
| 2017/10/03 | 1,584 | 1,592 | 1,575 | 1,582 | +1 | +0.1% | 764,000 |
1801～
1850
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 | 294,000円 | -9.2% | -13.8% | 1.70% | 16.75倍 | 1.71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 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04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 | 613,300円 | +3.3% | -3.3% | 1.71% | 22.63倍 | 2.38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 | 214,400円 | -4.6% | -1.6% | 4.66% | 9.14倍 | 1.78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 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58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
