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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,937 | 2,999.5 | 2,929.5 | 2,990 | +86 | +3% | 1,032,400 |
| 2024/10/04 | 2,900.5 | 2,929 | 2,891.5 | 2,904 | +20.5 | +0.7% | 700,400 |
| 2024/10/03 | 2,890 | 2,902.5 | 2,853 | 2,883.5 | +43.5 | +1.5% | 921,800 |
| 2024/10/02 | 2,850 | 2,870 | 2,825.5 | 2,840 | -51.5 | -1.8% | 1,142,000 |
| 2024/10/01 | 2,875 | 2,915 | 2,862.5 | 2,891.5 | +31.5 | +1.1% | 1,224,100 |
| 2024/09/30 | 2,800.5 | 2,875.5 | 2,773 | 2,860 | -90.5 | -3.1% | 1,971,900 |
| 2024/09/27 | 2,931.5 | 2,972 | 2,924.5 | 2,950.5 | -12.5 | -0.4% | 1,040,100 |
| 2024/09/26 | 2,949 | 2,975 | 2,928.5 | 2,963 | +39.5 | +1.4% | 1,352,100 |
| 2024/09/25 | 2,960 | 2,961.5 | 2,915.5 | 2,923.5 | -51.5 | -1.7% | 1,249,200 |
| 2024/09/24 | 2,939.5 | 3,011 | 2,910.5 | 2,975 | +35.5 | +1.2% | 1,161,500 |
| 2024/09/20 | 2,993 | 3,023 | 2,929 | 2,939.5 | -11.5 | -0.4% | 1,367,900 |
| 2024/09/19 | 2,960 | 2,985 | 2,923 | 2,951 | +9.5 | +0.3% | 1,146,500 |
| 2024/09/18 | 2,905.5 | 2,958 | 2,902 | 2,941.5 | +41.5 | +1.4% | 1,015,800 |
| 2024/09/17 | 2,856.5 | 2,900 | 2,839 | 2,900 | +53.5 | +1.9% | 1,390,000 |
| 2024/09/13 | 2,867 | 2,893 | 2,832.5 | 2,846.5 | -6.5 | -0.2% | 1,575,300 |
| 2024/09/12 | 2,820 | 2,869.5 | 2,818 | 2,853 | +37 | +1.3% | 1,463,700 |
| 2024/09/11 | 2,884 | 2,904.5 | 2,816 | 2,816 | -68 | -2.4% | 1,505,000 |
| 2024/09/10 | 2,851 | 2,920.5 | 2,851 | 2,884 | +35.5 | +1.2% | 2,217,100 |
| 2024/09/09 | 2,750 | 2,865.5 | 2,735 | 2,848.5 | +48.5 | +1.7% | 1,796,700 |
| 2024/09/06 | 2,752.5 | 2,859.5 | 2,752.5 | 2,800 | +47.5 | +1.7% | 2,274,400 |
| 2024/09/05 | 2,625 | 2,759 | 2,625 | 2,752.5 | +162.5 | +6.3% | 2,063,100 |
| 2024/09/04 | 2,552.5 | 2,607.5 | 2,552.5 | 2,590 | ±0 | ±0% | 1,050,400 |
| 2024/09/03 | 2,579 | 2,618 | 2,579 | 2,590 | +11 | +0.4% | 550,600 |
| 2024/09/02 | 2,600 | 2,613 | 2,558.5 | 2,579 | +29 | +1.1% | 733,800 |
| 2024/08/30 | 2,499 | 2,560 | 2,499 | 2,550 | +51.5 | +2.1% | 873,300 |
| 2024/08/29 | 2,501.5 | 2,515 | 2,471.5 | 2,498.5 | -19 | -0.8% | 499,800 |
| 2024/08/28 | 2,489 | 2,517.5 | 2,479 | 2,517.5 | +12 | +0.5% | 592,800 |
| 2024/08/27 | 2,525 | 2,525 | 2,489 | 2,505.5 | +0.5 | ±0% | 488,200 |
| 2024/08/26 | 2,464 | 2,506 | 2,447.5 | 2,505 | +28.5 | +1.2% | 585,000 |
| 2024/08/23 | 2,465.5 | 2,488.5 | 2,449.5 | 2,476.5 | +11 | +0.4% | 677,200 |
| 2024/08/22 | 2,387 | 2,472 | 2,387 | 2,465.5 | +79 | +3.3% | 971,900 |
| 2024/08/21 | 2,350.5 | 2,396 | 2,348.5 | 2,386.5 | -23 | -1% | 652,200 |
| 2024/08/20 | 2,400 | 2,430 | 2,383 | 2,409.5 | +39.5 | +1.7% | 749,200 |
| 2024/08/19 | 2,362.5 | 2,388.5 | 2,348.5 | 2,370 | -4.5 | -0.2% | 680,700 |
| 2024/08/16 | 2,338.5 | 2,392.5 | 2,338.5 | 2,374.5 | +67.5 | +2.9% | 971,800 |
| 2024/08/15 | 2,284 | 2,327 | 2,277.5 | 2,307 | +14.5 | +0.6% | 719,400 |
| 2024/08/14 | 2,284.5 | 2,297 | 2,244.5 | 2,292.5 | +39 | +1.7% | 1,183,000 |
| 2024/08/13 | 2,329.5 | 2,344.5 | 2,253.5 | 2,253.5 | -36 | -1.6% | 1,015,500 |
| 2024/08/09 | 2,352 | 2,373 | 2,258.5 | 2,289.5 | -25.5 | -1.1% | 1,005,900 |
| 2024/08/08 | 2,321 | 2,382 | 2,285.5 | 2,315 | -36 | -1.5% | 1,445,000 |
| 2024/08/07 | 2,100 | 2,470 | 2,010 | 2,351 | +170 | +7.8% | 2,888,800 |
| 2024/08/06 | 2,015 | 2,181 | 2,012.5 | 2,181 | +297.5 | +15.8% | 1,634,600 |
| 2024/08/05 | 2,000 | 2,047 | 1,848 | 1,883.5 | -297 | -13.6% | 1,306,300 |
| 2024/08/02 | 2,255 | 2,265 | 2,179 | 2,180.5 | -156.5 | -6.7% | 890,900 |
| 2024/08/01 | 2,400 | 2,403.5 | 2,312 | 2,337 | -110.5 | -4.5% | 711,500 |
| 2024/07/31 | 2,388 | 2,447.5 | 2,350 | 2,447.5 | +17 | +0.7% | 585,600 |
| 2024/07/30 | 2,437.5 | 2,446 | 2,412 | 2,430.5 | -0.5 | ±0% | 771,400 |
| 2024/07/29 | 2,420 | 2,455 | 2,395.5 | 2,431 | +14 | +0.6% | 819,400 |
| 2024/07/26 | 2,460.5 | 2,486 | 2,413.5 | 2,417 | -31 | -1.3% | 660,200 |
| 2024/07/25 | 2,469 | 2,496 | 2,446 | 2,448 | -28 | -1.1% | 749,700 |
201～
250
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
