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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/03/10 | 1,832 | 1,843 | 1,811 | 1,815 | -17 | -0.9% | 1,509,600 |
| 2015/03/09 | 1,835 | 1,851 | 1,826 | 1,832 | -16 | -0.9% | 1,548,300 |
| 2015/03/06 | 1,869 | 1,869 | 1,838 | 1,848 | -18 | -1% | 2,063,200 |
| 2015/03/05 | 1,829 | 1,870 | 1,813 | 1,866 | +23 | +1.2% | 1,683,400 |
| 2015/03/04 | 1,836 | 1,854 | 1,831 | 1,843 | -7 | -0.4% | 1,103,500 |
| 2015/03/03 | 1,857 | 1,864 | 1,835 | 1,850 | -6 | -0.3% | 1,026,900 |
| 2015/03/02 | 1,828 | 1,873 | 1,828 | 1,856 | +37 | +2% | 1,834,400 |
| 2015/02/27 | 1,811 | 1,832 | 1,806 | 1,819 | +14 | +0.8% | 1,503,000 |
| 2015/02/26 | 1,772 | 1,806 | 1,772 | 1,805 | +17 | +1% | 1,608,700 |
| 2015/02/25 | 1,792 | 1,800 | 1,765 | 1,788 | -8 | -0.4% | 2,086,400 |
| 2015/02/24 | 1,797 | 1,810 | 1,787 | 1,796 | -7 | -0.4% | 1,401,600 |
| 2015/02/23 | 1,800 | 1,812 | 1,794 | 1,803 | +5 | +0.3% | 1,707,000 |
| 2015/02/20 | 1,798 | 1,808 | 1,785 | 1,798 | +8 | +0.4% | 2,142,400 |
| 2015/02/19 | 1,811 | 1,817 | 1,767 | 1,790 | +2 | +0.1% | 2,781,300 |
| 2015/02/18 | 1,782 | 1,798 | 1,782 | 1,788 | +14 | +0.8% | 2,137,400 |
| 2015/02/17 | 1,749 | 1,778 | 1,748 | 1,774 | +27 | +1.5% | 1,954,700 |
| 2015/02/16 | 1,729 | 1,765 | 1,729 | 1,747 | +10 | +0.6% | 1,465,900 |
| 2015/02/13 | 1,674 | 1,778 | 1,668 | 1,737 | +63 | +3.8% | 4,642,800 |
| 2015/02/12 | 1,668 | 1,680 | 1,662 | 1,674 | +24 | +1.5% | 1,683,900 |
| 2015/02/10 | 1,645 | 1,656 | 1,635 | 1,650 | +11 | +0.7% | 885,000 |
| 2015/02/09 | 1,629 | 1,646 | 1,618 | 1,639 | +21 | +1.3% | 1,212,500 |
| 2015/02/06 | 1,621 | 1,628 | 1,597 | 1,618 | +11 | +0.7% | 1,098,900 |
| 2015/02/05 | 1,609 | 1,624 | 1,600 | 1,607 | +7 | +0.4% | 1,655,800 |
| 2015/02/04 | 1,592 | 1,613 | 1,577 | 1,600 | +28 | +1.8% | 1,912,700 |
| 2015/02/03 | 1,557 | 1,588 | 1,557 | 1,572 | +15 | +1% | 2,134,900 |
| 2015/02/02 | 1,535 | 1,567 | 1,530 | 1,557 | +15 | +1% | 1,306,000 |
| 2015/01/30 | 1,537 | 1,560 | 1,537 | 1,542 | +15 | +1% | 1,295,600 |
2551～
2600
件表示中 / 3785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 | 312,900円 | +10.7% | +5.4% | 1.76% | 17.54倍 | 1.72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 |
| ホシザキ | 575,300円 | +3.3% | -3.3% | 1.83% | 21.23倍 | 2.28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 | 298,600円 | -3.6% | -14.2% | 3.01% | 13.90倍 | 2.16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 | 850,900円 | +16.7% | +4.3% | 1.03% | 33.85倍 | 3.24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 |
| アマダ | 184,900円 | +2.1% | -18.6% | 3.35% | 18.96倍 | 1.13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
