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 |
|---|---|---|---|---|---|---|---|
| 2012/08/21 | 1,658 | 1,661 | 1,612 | 1,612 | -21 | -1.3% | 1,310,600 |
| 2012/08/20 | 1,642 | 1,658 | 1,629 | 1,633 | +4 | +0.2% | 1,068,600 |
| 2012/08/17 | 1,617 | 1,630 | 1,610 | 1,629 | +13 | +0.8% | 1,176,100 |
| 2012/08/16 | 1,611 | 1,625 | 1,602 | 1,616 | +7 | +0.4% | 900,500 |
| 2012/08/15 | 1,600 | 1,624 | 1,598 | 1,609 | +11 | +0.7% | 1,188,700 |
| 2012/08/14 | 1,581 | 1,602 | 1,570 | 1,598 | +16 | +1% | 1,309,400 |
| 2012/08/13 | 1,548 | 1,584 | 1,546 | 1,582 | +45 | +2.9% | 1,116,900 |
| 2012/08/10 | 1,545 | 1,552 | 1,529 | 1,537 | -26 | -1.7% | 1,255,500 |
| 2012/08/09 | 1,539 | 1,569 | 1,532 | 1,563 | +10 | +0.6% | 1,331,600 |
| 2012/08/08 | 1,558 | 1,583 | 1,539 | 1,553 | -6 | -0.4% | 2,464,700 |
| 2012/08/07 | 1,586 | 1,588 | 1,543 | 1,559 | -43 | -2.7% | 1,671,300 |
| 2012/08/06 | 1,610 | 1,624 | 1,587 | 1,602 | ±0 | ±0% | 753,100 |
| 2012/08/03 | 1,570 | 1,617 | 1,569 | 1,602 | +6 | +0.4% | 1,284,400 |
| 2012/08/02 | 1,611 | 1,612 | 1,590 | 1,596 | -18 | -1.1% | 1,550,500 |
| 2012/08/01 | 1,686 | 1,730 | 1,612 | 1,614 | -61 | -3.6% | 3,085,600 |
| 2012/07/31 | 1,688 | 1,694 | 1,675 | 1,675 | -15 | -0.9% | 1,562,000 |
| 2012/07/30 | 1,677 | 1,690 | 1,668 | 1,690 | +22 | +1.3% | 902,200 |
| 2012/07/27 | 1,663 | 1,677 | 1,656 | 1,668 | +13 | +0.8% | 1,071,600 |
| 2012/07/26 | 1,637 | 1,658 | 1,635 | 1,655 | +22 | +1.3% | 1,171,100 |
| 2012/07/25 | 1,645 | 1,662 | 1,627 | 1,633 | -15 | -0.9% | 1,766,600 |
| 2012/07/24 | 1,651 | 1,663 | 1,644 | 1,648 | -5 | -0.3% | 1,178,800 |
| 2012/07/23 | 1,675 | 1,687 | 1,653 | 1,653 | -29 | -1.7% | 1,250,600 |
| 2012/07/20 | 1,689 | 1,694 | 1,676 | 1,682 | -7 | -0.4% | 1,319,400 |
| 2012/07/19 | 1,665 | 1,691 | 1,662 | 1,689 | +33 | +2% | 1,425,000 |
| 2012/07/18 | 1,638 | 1,675 | 1,638 | 1,656 | +20 | +1.2% | 1,568,800 |
| 2012/07/17 | 1,647 | 1,657 | 1,628 | 1,636 | -11 | -0.7% | 1,214,200 |
| 2012/07/13 | 1,646 | 1,679 | 1,646 | 1,647 | +1 | +0.1% | 1,153,400 |
| 2012/07/12 | 1,665 | 1,678 | 1,643 | 1,646 | -19 | -1.1% | 1,030,200 |
| 2012/07/11 | 1,657 | 1,683 | 1,644 | 1,665 | +6 | +0.4% | 1,200,200 |
| 2012/07/10 | 1,682 | 1,695 | 1,658 | 1,659 | -30 | -1.8% | 1,205,500 |
| 2012/07/09 | 1,658 | 1,696 | 1,654 | 1,689 | +30 | +1.8% | 1,137,700 |
| 2012/07/06 | 1,653 | 1,669 | 1,645 | 1,659 | +4 | +0.2% | 839,600 |
| 2012/07/05 | 1,666 | 1,680 | 1,652 | 1,655 | -13 | -0.8% | 795,000 |
| 2012/07/04 | 1,676 | 1,691 | 1,662 | 1,668 | +2 | +0.1% | 908,900 |
| 2012/07/03 | 1,625 | 1,669 | 1,625 | 1,666 | +30 | +1.8% | 1,112,500 |
| 2012/07/02 | 1,624 | 1,648 | 1,609 | 1,636 | +16 | +1% | 1,111,400 |
| 2012/06/29 | 1,586 | 1,629 | 1,586 | 1,620 | -4 | -0.2% | 1,362,700 |
| 2012/06/28 | 1,599 | 1,625 | 1,598 | 1,624 | +21 | +1.3% | 601,100 |
| 2012/06/27 | 1,588 | 1,604 | 1,568 | 1,603 | +12 | +0.8% | 924,000 |
| 2012/06/26 | 1,590 | 1,616 | 1,582 | 1,591 | -17 | -1.1% | 911,800 |
| 2012/06/25 | 1,598 | 1,627 | 1,587 | 1,608 | -4 | -0.2% | 712,700 |
| 2012/06/22 | 1,606 | 1,625 | 1,598 | 1,612 | +6 | +0.4% | 1,157,300 |
| 2012/06/21 | 1,621 | 1,625 | 1,605 | 1,606 | -13 | -0.8% | 1,535,600 |
| 2012/06/20 | 1,596 | 1,623 | 1,596 | 1,619 | +29 | +1.8% | 1,168,200 |
| 2012/06/19 | 1,587 | 1,606 | 1,581 | 1,590 | -9 | -0.6% | 1,204,300 |
| 2012/06/18 | 1,551 | 1,604 | 1,551 | 1,599 | +50 | +3.2% | 1,465,900 |
| 2012/06/15 | 1,544 | 1,564 | 1,541 | 1,549 | +6 | +0.4% | 1,364,800 |
| 2012/06/14 | 1,529 | 1,546 | 1,527 | 1,543 | +14 | +0.9% | 1,299,400 |
| 2012/06/13 | 1,504 | 1,533 | 1,502 | 1,529 | +30 | +2% | 1,547,200 |
| 2012/06/12 | 1,483 | 1,508 | 1,465 | 1,499 | +9 | +0.6% | 1,679,200 |
3151～
3200
件表示中 / 3739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 | 310,200円 | +10.7% | +5.4% | 1.77% | 17.37倍 | 1.71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 | 520,300円 | +3.3% | -3.3% | 2.02% | 19.20倍 | 2.02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 | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.02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 | 559,200円 | +3.9% | +65.0% | 2.00% | 16.92倍 | 1.83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 | 804,700円 | +16.7% | +4.3% | 1.09% | 32.02倍 | 3.07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 |
市場注目の銘柄
チャート関連のコラム
