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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,634.5 | 2,646 | 2,594.5 | 2,614 | -14 | -0.5% | 474,300 |
| 2024/12/17 | 2,631.5 | 2,667.5 | 2,605.5 | 2,628 | +9 | +0.3% | 766,500 |
| 2024/12/16 | 2,575 | 2,634.5 | 2,566 | 2,619 | +55.5 | +2.2% | 1,041,300 |
| 2024/12/13 | 2,550 | 2,581 | 2,534 | 2,563.5 | -17.5 | -0.7% | 963,000 |
| 2024/12/12 | 2,576 | 2,599.5 | 2,566 | 2,581 | +20 | +0.8% | 741,800 |
| 2024/12/11 | 2,581 | 2,596 | 2,560.5 | 2,561 | -35 | -1.3% | 962,400 |
| 2024/12/10 | 2,630 | 2,648 | 2,565.5 | 2,596 | -4 | -0.2% | 726,600 |
| 2024/12/09 | 2,581 | 2,632 | 2,576.5 | 2,600 | +24 | +0.9% | 869,400 |
| 2024/12/06 | 2,583 | 2,600 | 2,568.5 | 2,576 | +26 | +1% | 698,300 |
| 2024/12/05 | 2,657.5 | 2,658 | 2,548 | 2,550 | -85.5 | -3.2% | 1,282,000 |
| 2024/12/04 | 2,625 | 2,639 | 2,583.5 | 2,635.5 | +7.5 | +0.3% | 770,100 |
| 2024/12/03 | 2,655 | 2,672.5 | 2,626 | 2,628 | -7 | -0.3% | 729,200 |
| 2024/12/02 | 2,628 | 2,644 | 2,595 | 2,635 | +7 | +0.3% | 583,300 |
| 2024/11/29 | 2,636.5 | 2,654.5 | 2,617 | 2,628 | +11.5 | +0.4% | 664,300 |
| 2024/11/28 | 2,627 | 2,659.5 | 2,613.5 | 2,616.5 | -2.5 | -0.1% | 658,700 |
| 2024/11/27 | 2,642 | 2,646 | 2,588 | 2,619 | -26.5 | -1% | 675,700 |
| 2024/11/26 | 2,627 | 2,652 | 2,598 | 2,645.5 | +30.5 | +1.2% | 620,900 |
| 2024/11/25 | 2,645 | 2,647 | 2,583.5 | 2,615 | -14.5 | -0.6% | 871,000 |
| 2024/11/22 | 2,622.5 | 2,678.5 | 2,616 | 2,629.5 | +7 | +0.3% | 699,300 |
| 2024/11/21 | 2,685 | 2,687.5 | 2,600 | 2,622.5 | -63.5 | -2.4% | 624,000 |
| 2024/11/20 | 2,649.5 | 2,697 | 2,640 | 2,686 | +46 | +1.7% | 936,100 |
| 2024/11/19 | 2,693 | 2,707 | 2,618 | 2,640 | -27 | -1% | 900,400 |
| 2024/11/18 | 2,580.5 | 2,680.5 | 2,561 | 2,667 | +59.5 | +2.3% | 1,029,200 |
| 2024/11/15 | 2,586 | 2,632.5 | 2,550 | 2,607.5 | +62 | +2.4% | 1,205,400 |
| 2024/11/14 | 2,634 | 2,649.5 | 2,536.5 | 2,545.5 | -121.5 | -4.6% | 2,517,000 |
| 2024/11/13 | 2,808 | 2,823.5 | 2,666.5 | 2,667 | -161.5 | -5.7% | 1,864,500 |
| 2024/11/12 | 2,795 | 2,828.5 | 2,750 | 2,828.5 | +15.5 | +0.6% | 1,126,100 |
| 2024/11/11 | 2,873.5 | 2,880 | 2,758 | 2,813 | -54.5 | -1.9% | 1,422,700 |
| 2024/11/08 | 3,000 | 3,045 | 2,775 | 2,867.5 | -63.5 | -2.2% | 3,426,100 |
| 2024/11/07 | 2,975 | 2,992 | 2,919.5 | 2,931 | -28 | -0.9% | 944,500 |
| 2024/11/06 | 2,895.5 | 2,980 | 2,895.5 | 2,959 | +69 | +2.4% | 1,060,200 |
| 2024/11/05 | 2,815 | 2,907 | 2,805 | 2,890 | +33 | +1.2% | 859,700 |
| 2024/11/01 | 2,871 | 2,906.5 | 2,852.5 | 2,857 | -33.5 | -1.2% | 625,400 |
| 2024/10/31 | 2,910 | 2,915.5 | 2,880 | 2,890.5 | -5.5 | -0.2% | 635,700 |
| 2024/10/30 | 2,900 | 2,915.5 | 2,875.5 | 2,896 | -4 | -0.1% | 1,232,000 |
| 2024/10/29 | 2,900 | 2,909 | 2,868 | 2,900 | +2.5 | +0.1% | 813,900 |
| 2024/10/28 | 2,839 | 2,909 | 2,815.5 | 2,897.5 | +54 | +1.9% | 725,400 |
| 2024/10/25 | 2,865.5 | 2,868 | 2,824 | 2,843.5 | -34 | -1.2% | 670,900 |
| 2024/10/24 | 2,891.5 | 2,900 | 2,845.5 | 2,877.5 | +21 | +0.7% | 750,900 |
| 2024/10/23 | 2,888 | 2,904 | 2,850 | 2,856.5 | -47 | -1.6% | 647,600 |
| 2024/10/22 | 2,914 | 2,931.5 | 2,881.5 | 2,903.5 | -38.5 | -1.3% | 876,700 |
| 2024/10/21 | 2,968 | 2,985 | 2,930 | 2,942 | -18 | -0.6% | 677,200 |
| 2024/10/18 | 2,994 | 2,999 | 2,960 | 2,960 | -40 | -1.3% | 798,100 |
| 2024/10/17 | 3,040 | 3,050 | 2,998.5 | 3,000 | -18 | -0.6% | 927,900 |
| 2024/10/16 | 3,010 | 3,079 | 3,004 | 3,018 | -20 | -0.7% | 993,900 |
| 2024/10/15 | 3,040 | 3,048 | 3,006 | 3,038 | +59.5 | +2% | 1,012,300 |
| 2024/10/11 | 3,026 | 3,029 | 2,954.5 | 2,978.5 | -76.5 | -2.5% | 1,673,100 |
| 2024/10/10 | 3,070 | 3,073 | 3,022 | 3,055 | -15 | -0.5% | 862,400 |
| 2024/10/09 | 3,095 | 3,111 | 3,064 | 3,070 | -7 | -0.2% | 1,146,700 |
| 2024/10/08 | 2,980 | 3,128 | 2,979.5 | 3,077 | +87 | +2.9% | 2,480,400 |
151～
200
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
