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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 1,569 | 1,570 | 1,518 | 1,527 | -58 | -3.7% | 2,116,000 |
| 2015/01/28 | 1,555 | 1,593 | 1,553 | 1,585 | +25 | +1.6% | 1,591,400 |
| 2015/01/27 | 1,553 | 1,579 | 1,543 | 1,560 | +21 | +1.4% | 1,713,600 |
| 2015/01/26 | 1,523 | 1,543 | 1,513 | 1,539 | +3 | +0.2% | 983,500 |
| 2015/01/23 | 1,536 | 1,547 | 1,524 | 1,536 | +13 | +0.9% | 1,020,300 |
| 2015/01/22 | 1,478 | 1,524 | 1,476 | 1,523 | +45 | +3% | 1,514,700 |
| 2015/01/21 | 1,450 | 1,493 | 1,441 | 1,478 | -29 | -1.9% | 1,667,100 |
| 2015/01/20 | 1,468 | 1,521 | 1,462 | 1,507 | +52 | +3.6% | 1,046,400 |
| 2015/01/19 | 1,458 | 1,472 | 1,452 | 1,455 | +6 | +0.4% | 693,700 |
| 2015/01/16 | 1,445 | 1,449 | 1,415 | 1,449 | -11 | -0.8% | 1,257,800 |
| 2015/01/15 | 1,471 | 1,495 | 1,457 | 1,460 | -18 | -1.2% | 1,719,200 |
| 2015/01/14 | 1,500 | 1,517 | 1,462 | 1,478 | -31 | -2.1% | 1,984,700 |
| 2015/01/13 | 1,501 | 1,510 | 1,487 | 1,509 | -7 | -0.5% | 1,131,900 |
| 2015/01/09 | 1,529 | 1,534 | 1,508 | 1,516 | -10 | -0.7% | 1,358,200 |
| 2015/01/08 | 1,529 | 1,543 | 1,521 | 1,526 | +6 | +0.4% | 869,200 |
| 2015/01/07 | 1,527 | 1,535 | 1,518 | 1,520 | -12 | -0.8% | 1,021,200 |
| 2015/01/06 | 1,556 | 1,561 | 1,531 | 1,532 | -48 | -3% | 1,437,200 |
| 2015/01/05 | 1,561 | 1,591 | 1,553 | 1,580 | +24 | +1.5% | 943,000 |
| 2014/12/30 | 1,578 | 1,583 | 1,556 | 1,556 | -29 | -1.8% | 1,177,500 |
| 2014/12/29 | 1,600 | 1,613 | 1,570 | 1,585 | +1 | +0.1% | 955,200 |
| 2014/12/26 | 1,561 | 1,589 | 1,561 | 1,584 | +24 | +1.5% | 536,600 |
| 2014/12/25 | 1,565 | 1,580 | 1,558 | 1,560 | -15 | -1% | 936,600 |
| 2014/12/24 | 1,580 | 1,587 | 1,572 | 1,575 | ±0 | ±0% | 981,000 |
| 2014/12/22 | 1,560 | 1,575 | 1,550 | 1,575 | +7 | +0.4% | 1,405,500 |
| 2014/12/19 | 1,576 | 1,583 | 1,554 | 1,568 | +4 | +0.3% | 1,722,200 |
| 2014/12/18 | 1,581 | 1,596 | 1,558 | 1,564 | +4 | +0.3% | 1,724,000 |
| 2014/12/17 | 1,542 | 1,575 | 1,540 | 1,560 | +17 | +1.1% | 1,183,200 |
| 2014/12/16 | 1,560 | 1,573 | 1,543 | 1,543 | -45 | -2.8% | 1,298,800 |
| 2014/12/15 | 1,584 | 1,607 | 1,576 | 1,588 | +4 | +0.3% | 969,400 |
| 2014/12/12 | 1,554 | 1,596 | 1,553 | 1,584 | +23 | +1.5% | 1,781,300 |
| 2014/12/11 | 1,560 | 1,569 | 1,550 | 1,561 | -15 | -1% | 1,400,300 |
| 2014/12/10 | 1,600 | 1,605 | 1,571 | 1,576 | -34 | -2.1% | 1,540,100 |
| 2014/12/09 | 1,613 | 1,636 | 1,608 | 1,610 | -28 | -1.7% | 1,428,200 |
| 2014/12/08 | 1,644 | 1,645 | 1,628 | 1,638 | -1 | -0.1% | 982,400 |
| 2014/12/05 | 1,636 | 1,639 | 1,615 | 1,639 | +5 | +0.3% | 1,134,700 |
| 2014/12/04 | 1,650 | 1,656 | 1,622 | 1,634 | +4 | +0.2% | 1,412,900 |
| 2014/12/03 | 1,635 | 1,643 | 1,622 | 1,630 | +2 | +0.1% | 1,555,200 |
| 2014/12/02 | 1,625 | 1,635 | 1,623 | 1,628 | -6 | -0.4% | 999,700 |
| 2014/12/01 | 1,618 | 1,634 | 1,590 | 1,634 | -1 | -0.1% | 2,159,800 |
| 2014/11/28 | 1,641 | 1,645 | 1,621 | 1,635 | -21 | -1.3% | 1,915,400 |
| 2014/11/27 | 1,678 | 1,682 | 1,652 | 1,656 | -17 | -1% | 996,100 |
| 2014/11/26 | 1,652 | 1,681 | 1,652 | 1,673 | +8 | +0.5% | 1,231,600 |
| 2014/11/25 | 1,687 | 1,688 | 1,651 | 1,665 | -10 | -0.6% | 1,922,800 |
| 2014/11/21 | 1,691 | 1,711 | 1,666 | 1,675 | +22 | +1.3% | 3,092,400 |
| 2014/11/20 | 1,650 | 1,665 | 1,630 | 1,653 | +1 | +0.1% | 1,325,000 |
| 2014/11/19 | 1,683 | 1,692 | 1,651 | 1,652 | -20 | -1.2% | 1,292,600 |
| 2014/11/18 | 1,667 | 1,673 | 1,651 | 1,672 | +17 | +1% | 1,093,500 |
| 2014/11/17 | 1,670 | 1,683 | 1,651 | 1,655 | -70 | -4.1% | 1,765,600 |
| 2014/11/14 | 1,730 | 1,747 | 1,713 | 1,725 | +2 | +0.1% | 1,292,000 |
| 2014/11/13 | 1,715 | 1,735 | 1,710 | 1,723 | +20 | +1.2% | 1,648,800 |
2601～
2650
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
