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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 1,610 | 1,632 | 1,553 | 1,560 | -25 | -1.6% | 1,829,700 |
| 2013/01/11 | 1,520 | 1,596 | 1,508 | 1,585 | +87 | +5.8% | 2,576,200 |
| 2013/01/10 | 1,502 | 1,510 | 1,485 | 1,498 | -3 | -0.2% | 1,026,300 |
| 2013/01/09 | 1,503 | 1,523 | 1,492 | 1,501 | +4 | +0.3% | 1,195,500 |
| 2013/01/08 | 1,483 | 1,502 | 1,483 | 1,497 | +2 | +0.1% | 693,600 |
| 2013/01/07 | 1,501 | 1,504 | 1,487 | 1,495 | +24 | +1.6% | 642,500 |
| 2013/01/04 | 1,473 | 1,474 | 1,451 | 1,471 | +16 | +1.1% | 933,100 |
| 2012/12/28 | 1,463 | 1,469 | 1,450 | 1,455 | -13 | -0.9% | 960,600 |
| 2012/12/27 | 1,459 | 1,475 | 1,453 | 1,468 | +2 | +0.1% | 1,006,600 |
| 2012/12/26 | 1,478 | 1,480 | 1,448 | 1,466 | -3 | -0.2% | 741,700 |
| 2012/12/25 | 1,500 | 1,500 | 1,468 | 1,469 | -17 | -1.1% | 657,500 |
| 2012/12/21 | 1,510 | 1,516 | 1,485 | 1,486 | -14 | -0.9% | 1,327,700 |
| 2012/12/20 | 1,479 | 1,507 | 1,462 | 1,500 | +22 | +1.5% | 1,521,600 |
| 2012/12/19 | 1,485 | 1,497 | 1,465 | 1,478 | +3 | +0.2% | 1,160,300 |
| 2012/12/18 | 1,458 | 1,484 | 1,441 | 1,475 | +25 | +1.7% | 1,256,600 |
| 2012/12/17 | 1,452 | 1,458 | 1,429 | 1,450 | +12 | +0.8% | 817,300 |
| 2012/12/14 | 1,450 | 1,450 | 1,432 | 1,438 | -16 | -1.1% | 966,900 |
| 2012/12/13 | 1,452 | 1,461 | 1,441 | 1,454 | +17 | +1.2% | 1,698,000 |
| 2012/12/12 | 1,430 | 1,444 | 1,419 | 1,437 | +7 | +0.5% | 1,337,900 |
| 2012/12/11 | 1,413 | 1,438 | 1,412 | 1,430 | +18 | +1.3% | 831,400 |
| 2012/12/10 | 1,429 | 1,438 | 1,410 | 1,412 | -13 | -0.9% | 581,100 |
| 2012/12/07 | 1,426 | 1,434 | 1,399 | 1,425 | -2 | -0.1% | 1,348,500 |
| 2012/12/06 | 1,400 | 1,430 | 1,395 | 1,427 | +35 | +2.5% | 1,579,800 |
| 2012/12/05 | 1,374 | 1,403 | 1,368 | 1,392 | +27 | +2% | 1,210,300 |
| 2012/12/04 | 1,356 | 1,377 | 1,346 | 1,365 | +1 | +0.1% | 902,000 |
| 2012/12/03 | 1,384 | 1,390 | 1,361 | 1,364 | -8 | -0.6% | 988,400 |
| 2012/11/30 | 1,392 | 1,392 | 1,371 | 1,372 | -15 | -1.1% | 869,900 |
| 2012/11/29 | 1,362 | 1,394 | 1,356 | 1,387 | +39 | +2.9% | 1,282,900 |
| 2012/11/28 | 1,365 | 1,385 | 1,343 | 1,348 | -17 | -1.2% | 1,421,600 |
| 2012/11/27 | 1,400 | 1,401 | 1,351 | 1,365 | -45 | -3.2% | 2,556,500 |
| 2012/11/26 | 1,415 | 1,417 | 1,406 | 1,410 | +2 | +0.1% | 1,051,900 |
| 2012/11/22 | 1,416 | 1,420 | 1,397 | 1,408 | +7 | +0.5% | 1,050,700 |
| 2012/11/21 | 1,414 | 1,414 | 1,392 | 1,401 | -2 | -0.1% | 693,400 |
| 2012/11/20 | 1,438 | 1,439 | 1,398 | 1,403 | -18 | -1.3% | 872,900 |
| 2012/11/19 | 1,417 | 1,426 | 1,399 | 1,421 | +46 | +3.3% | 1,289,200 |
| 2012/11/16 | 1,402 | 1,404 | 1,363 | 1,375 | -15 | -1.1% | 923,800 |
| 2012/11/15 | 1,386 | 1,393 | 1,372 | 1,390 | +24 | +1.8% | 683,500 |
| 2012/11/14 | 1,355 | 1,370 | 1,352 | 1,366 | +18 | +1.3% | 654,000 |
| 2012/11/13 | 1,352 | 1,356 | 1,336 | 1,348 | +5 | +0.4% | 686,400 |
| 2012/11/12 | 1,369 | 1,371 | 1,340 | 1,343 | -43 | -3.1% | 816,800 |
| 2012/11/09 | 1,366 | 1,389 | 1,365 | 1,386 | +4 | +0.3% | 531,200 |
| 2012/11/08 | 1,400 | 1,405 | 1,378 | 1,382 | -17 | -1.2% | 612,800 |
| 2012/11/07 | 1,443 | 1,450 | 1,391 | 1,399 | -28 | -2% | 1,147,400 |
| 2012/11/06 | 1,437 | 1,440 | 1,410 | 1,427 | -25 | -1.7% | 1,700,100 |
| 2012/11/05 | 1,540 | 1,550 | 1,447 | 1,452 | -59 | -3.9% | 1,020,200 |
| 2012/11/02 | 1,529 | 1,529 | 1,501 | 1,511 | -15 | -1% | 857,200 |
| 2012/11/01 | 1,510 | 1,529 | 1,497 | 1,526 | +21 | +1.4% | 647,300 |
| 2012/10/31 | 1,489 | 1,513 | 1,481 | 1,505 | +13 | +0.9% | 771,200 |
| 2012/10/30 | 1,487 | 1,532 | 1,483 | 1,492 | +5 | +0.3% | 908,200 |
| 2012/10/29 | 1,488 | 1,505 | 1,485 | 1,487 | -7 | -0.5% | 406,400 |
3101～
3150
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 | 314,200円 | +10.7% | +5.4% | 1.75% | 17.61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 |
| ホシザキ | 576,300円 | +3.3% | -3.3% | 1.82% | 21.27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 | 299,200円 | -3.6% | -14.2% | 3.01% | 13.93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 | 860,600円 | +16.7% | +4.3% | 1.02% | 34.24倍 | 3.28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 | 184,100円 | +2.1% | -18.6% | 3.37% | 18.87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
