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 |
|---|---|---|---|---|---|---|---|
| 2015/05/25 | 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 |
| 2015/04/21 | 1,676 | 1,695 | 1,643 | 1,683 | ±0 | ±0% | 1,980,600 |
| 2015/04/20 | 1,688 | 1,701 | 1,672 | 1,683 | +5 | +0.3% | 2,785,700 |
| 2015/04/17 | 1,714 | 1,726 | 1,667 | 1,678 | -40 | -2.3% | 3,714,500 |
| 2015/04/16 | 1,743 | 1,755 | 1,691 | 1,718 | -25 | -1.4% | 5,741,900 |
| 2015/04/15 | 1,824 | 1,826 | 1,733 | 1,743 | -121 | -6.5% | 5,943,900 |
| 2015/04/14 | 1,825 | 1,866 | 1,816 | 1,864 | +32 | +1.7% | 1,600,800 |
| 2015/04/13 | 1,826 | 1,832 | 1,808 | 1,832 | +6 | +0.3% | 1,076,000 |
| 2015/04/10 | 1,820 | 1,831 | 1,819 | 1,826 | +7 | +0.4% | 1,275,200 |
| 2015/04/09 | 1,828 | 1,834 | 1,813 | 1,819 | -1 | -0.1% | 1,257,100 |
| 2015/04/08 | 1,815 | 1,843 | 1,814 | 1,820 | +18 | +1% | 1,560,100 |
| 2015/04/07 | 1,803 | 1,809 | 1,783 | 1,802 | +27 | +1.5% | 1,524,000 |
| 2015/04/06 | 1,750 | 1,780 | 1,737 | 1,775 | +25 | +1.4% | 1,194,900 |
| 2015/04/03 | 1,741 | 1,753 | 1,727 | 1,750 | +7 | +0.4% | 1,197,800 |
| 2015/04/02 | 1,750 | 1,785 | 1,737 | 1,743 | -7 | -0.4% | 2,379,800 |
| 2015/04/01 | 1,749 | 1,764 | 1,714 | 1,750 | -4 | -0.2% | 1,364,800 |
| 2015/03/31 | 1,788 | 1,793 | 1,753 | 1,754 | -20 | -1.1% | 1,106,500 |
| 2015/03/30 | 1,774 | 1,780 | 1,752 | 1,774 | -9 | -0.5% | 1,047,100 |
| 2015/03/27 | 1,809 | 1,816 | 1,766 | 1,783 | -41 | -2.2% | 1,852,200 |
| 2015/03/26 | 1,860 | 1,869 | 1,818 | 1,824 | -45 | -2.4% | 1,347,900 |
| 2015/03/25 | 1,875 | 1,878 | 1,851 | 1,869 | ±0 | ±0% | 1,151,800 |
| 2015/03/24 | 1,857 | 1,875 | 1,852 | 1,869 | +15 | +0.8% | 1,653,800 |
| 2015/03/23 | 1,844 | 1,865 | 1,841 | 1,854 | +33 | +1.8% | 1,736,800 |
| 2015/03/20 | 1,833 | 1,833 | 1,804 | 1,821 | -14 | -0.8% | 1,408,200 |
| 2015/03/19 | 1,846 | 1,853 | 1,824 | 1,835 | -4 | -0.2% | 1,307,300 |
| 2015/03/18 | 1,832 | 1,845 | 1,823 | 1,839 | +10 | +0.5% | 1,316,500 |
| 2015/03/17 | 1,834 | 1,837 | 1,820 | 1,829 | +1 | +0.1% | 1,050,800 |
| 2015/03/16 | 1,829 | 1,845 | 1,806 | 1,828 | +12 | +0.7% | 1,403,900 |
| 2015/03/13 | 1,805 | 1,833 | 1,800 | 1,816 | +14 | +0.8% | 1,912,800 |
| 2015/03/12 | 1,799 | 1,807 | 1,783 | 1,802 | +8 | +0.4% | 1,206,400 |
| 2015/03/11 | 1,800 | 1,810 | 1,790 | 1,794 | -21 | -1.2% | 1,661,900 |
2451～
2500
件表示中 / 3712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 | 274,700円 | +10.7% | +5.4% | 2.00% | 15.66倍 | 1.54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 | 249,000円 | -3.6% | -14.2% | 3.61% | 12.43倍 | 1.93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 | 536,100円 | +3.9% | +65.0% | 2.09% | 16.57倍 | 1.79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 |
| 日製鋼 | 710,000円 | +16.7% | +4.3% | 1.24% | 28.25倍 | 2.70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 |
| ＴＨＫ | 401,500円 | +3.0% | +30.4% | 6.13% | 24.99倍 | 1.17倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
市場注目の銘柄
チャート関連のコラム
