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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,553 | 1,581 | 1,552 | 1,562 | -20 | -1.3% | 1,066,500 |
| 2015/07/03 | 1,591 | 1,599 | 1,579 | 1,582 | -12 | -0.8% | 816,900 |
| 2015/07/02 | 1,600 | 1,604 | 1,592 | 1,594 | +7 | +0.4% | 805,100 |
| 2015/07/01 | 1,600 | 1,605 | 1,582 | 1,587 | -13 | -0.8% | 833,800 |
| 2015/06/30 | 1,600 | 1,606 | 1,589 | 1,600 | ±0 | ±0% | 870,300 |
| 2015/06/29 | 1,580 | 1,607 | 1,576 | 1,600 | -38 | -2.3% | 1,236,500 |
| 2015/06/26 | 1,653 | 1,653 | 1,635 | 1,638 | -20 | -1.2% | 986,800 |
| 2015/06/25 | 1,651 | 1,672 | 1,644 | 1,658 | -3 | -0.2% | 1,139,100 |
| 2015/06/24 | 1,689 | 1,689 | 1,657 | 1,661 | -26 | -1.5% | 1,416,000 |
| 2015/06/23 | 1,691 | 1,693 | 1,667 | 1,687 | +26 | +1.6% | 1,123,100 |
| 2015/06/22 | 1,655 | 1,662 | 1,638 | 1,661 | +6 | +0.4% | 708,100 |
| 2015/06/19 | 1,655 | 1,669 | 1,645 | 1,655 | +9 | +0.5% | 886,900 |
| 2015/06/18 | 1,648 | 1,664 | 1,646 | 1,646 | -2 | -0.1% | 1,351,500 |
| 2015/06/17 | 1,671 | 1,680 | 1,648 | 1,648 | -24 | -1.4% | 918,800 |
| 2015/06/16 | 1,669 | 1,693 | 1,668 | 1,672 | +5 | +0.3% | 1,126,600 |
| 2015/06/15 | 1,666 | 1,670 | 1,651 | 1,667 | -9 | -0.5% | 1,174,000 |
| 2015/06/12 | 1,683 | 1,700 | 1,670 | 1,676 | -10 | -0.6% | 1,555,600 |
| 2015/06/11 | 1,697 | 1,708 | 1,679 | 1,686 | ±0 | ±0% | 1,003,800 |
| 2015/06/10 | 1,704 | 1,732 | 1,684 | 1,686 | -24 | -1.4% | 1,751,100 |
| 2015/06/09 | 1,705 | 1,724 | 1,703 | 1,710 | -8 | -0.5% | 1,026,100 |
| 2015/06/08 | 1,727 | 1,734 | 1,713 | 1,718 | -11 | -0.6% | 837,600 |
| 2015/06/05 | 1,742 | 1,749 | 1,720 | 1,729 | -27 | -1.5% | 1,056,000 |
| 2015/06/04 | 1,750 | 1,763 | 1,737 | 1,756 | +6 | +0.3% | 858,800 |
| 2015/06/03 | 1,750 | 1,754 | 1,734 | 1,750 | -11 | -0.6% | 884,900 |
| 2015/06/02 | 1,775 | 1,780 | 1,752 | 1,761 | -16 | -0.9% | 1,158,800 |
| 2015/06/01 | 1,774 | 1,792 | 1,759 | 1,777 | -19 | -1.1% | 1,561,300 |
| 2015/05/29 | 1,790 | 1,804 | 1,773 | 1,796 | +13 | +0.7% | 2,000,600 |
| 2015/05/28 | 1,802 | 1,803 | 1,763 | 1,783 | -19 | -1.1% | 1,555,700 |
| 2015/05/27 | 1,793 | 1,820 | 1,785 | 1,802 | +14 | +0.8% | 1,520,100 |
| 2015/05/26 | 1,789 | 1,802 | 1,783 | 1,788 | -2 | -0.1% | 698,700 |
| 2015/05/25 | 1,797 | 1,803 | 1,783 | 1,790 | +3 | +0.2% | 882,000 |
| 2015/05/22 | 1,785 | 1,794 | 1,776 | 1,787 | +6 | +0.3% | 1,111,000 |
| 2015/05/21 | 1,780 | 1,796 | 1,771 | 1,781 | +3 | +0.2% | 1,131,000 |
| 2015/05/20 | 1,786 | 1,795 | 1,766 | 1,778 | +1 | +0.1% | 1,413,800 |
| 2015/05/19 | 1,763 | 1,792 | 1,763 | 1,777 | +21 | +1.2% | 2,046,200 |
| 2015/05/18 | 1,743 | 1,780 | 1,739 | 1,756 | +20 | +1.2% | 2,068,500 |
| 2015/05/15 | 1,714 | 1,750 | 1,713 | 1,736 | +38 | +2.2% | 1,780,200 |
| 2015/05/14 | 1,733 | 1,740 | 1,694 | 1,698 | -40 | -2.3% | 1,280,800 |
| 2015/05/13 | 1,756 | 1,760 | 1,722 | 1,738 | +6 | +0.3% | 2,153,900 |
| 2015/05/12 | 1,755 | 1,777 | 1,729 | 1,732 | +57 | +3.4% | 3,221,400 |
| 2015/05/11 | 1,665 | 1,695 | 1,647 | 1,675 | +15 | +0.9% | 2,758,500 |
| 2015/05/08 | 1,665 | 1,677 | 1,652 | 1,660 | -5 | -0.3% | 1,402,900 |
| 2015/05/07 | 1,666 | 1,683 | 1,660 | 1,665 | +6 | +0.4% | 1,527,700 |
| 2015/05/01 | 1,666 | 1,685 | 1,644 | 1,659 | -18 | -1.1% | 1,377,300 |
| 2015/04/30 | 1,718 | 1,720 | 1,670 | 1,677 | -44 | -2.6% | 1,743,700 |
| 2015/04/28 | 1,736 | 1,743 | 1,715 | 1,721 | -5 | -0.3% | 1,138,800 |
| 2015/04/27 | 1,735 | 1,740 | 1,706 | 1,726 | -10 | -0.6% | 1,017,300 |
| 2015/04/24 | 1,750 | 1,750 | 1,721 | 1,736 | +6 | +0.3% | 1,096,800 |
| 2015/04/23 | 1,718 | 1,748 | 1,718 | 1,730 | +22 | +1.3% | 2,048,900 |
| 2015/04/22 | 1,695 | 1,716 | 1,688 | 1,708 | +25 | +1.5% | 1,710,300 |
2401～
2450
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
