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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,700 | 1,766 | 1,683 | 1,758 | +24 | +1.4% | 2,808,700 |
| 2012/03/30 | 1,760 | 1,768 | 1,728 | 1,734 | -21 | -1.2% | 1,794,300 |
| 2012/03/29 | 1,724 | 1,760 | 1,723 | 1,755 | +34 | +2% | 2,093,900 |
| 2012/03/28 | 1,707 | 1,722 | 1,694 | 1,721 | +7 | +0.4% | 1,448,100 |
| 2012/03/27 | 1,699 | 1,719 | 1,694 | 1,714 | +35 | +2.1% | 1,558,800 |
| 2012/03/26 | 1,679 | 1,694 | 1,672 | 1,679 | -1 | -0.1% | 1,057,300 |
| 2012/03/23 | 1,674 | 1,694 | 1,659 | 1,680 | -5 | -0.3% | 1,278,500 |
| 2012/03/22 | 1,675 | 1,688 | 1,656 | 1,685 | +14 | +0.8% | 1,085,900 |
| 2012/03/21 | 1,652 | 1,678 | 1,640 | 1,671 | +20 | +1.2% | 1,419,200 |
| 2012/03/19 | 1,623 | 1,654 | 1,622 | 1,651 | +29 | +1.8% | 1,102,000 |
| 2012/03/16 | 1,633 | 1,644 | 1,618 | 1,622 | -12 | -0.7% | 1,806,900 |
| 2012/03/15 | 1,643 | 1,646 | 1,616 | 1,634 | +4 | +0.2% | 1,564,200 |
| 2012/03/14 | 1,650 | 1,650 | 1,597 | 1,630 | -9 | -0.5% | 1,734,100 |
| 2012/03/13 | 1,628 | 1,652 | 1,624 | 1,639 | +19 | +1.2% | 1,772,900 |
| 2012/03/12 | 1,630 | 1,642 | 1,612 | 1,620 | +6 | +0.4% | 1,150,600 |
| 2012/03/09 | 1,616 | 1,628 | 1,600 | 1,614 | +20 | +1.3% | 1,517,200 |
| 2012/03/08 | 1,605 | 1,614 | 1,581 | 1,594 | -7 | -0.4% | 1,317,500 |
| 2012/03/07 | 1,572 | 1,602 | 1,572 | 1,601 | +15 | +0.9% | 1,715,900 |
| 2012/03/06 | 1,578 | 1,606 | 1,568 | 1,586 | +10 | +0.6% | 2,478,400 |
| 2012/03/05 | 1,535 | 1,580 | 1,534 | 1,576 | +47 | +3.1% | 1,973,700 |
| 2012/03/02 | 1,545 | 1,545 | 1,527 | 1,529 | +3 | +0.2% | 1,431,900 |
| 2012/03/01 | 1,530 | 1,554 | 1,522 | 1,526 | -15 | -1% | 1,623,800 |
| 2012/02/29 | 1,570 | 1,577 | 1,535 | 1,541 | -36 | -2.3% | 2,180,000 |
| 2012/02/28 | 1,541 | 1,580 | 1,527 | 1,577 | +9 | +0.6% | 2,315,700 |
| 2012/02/27 | 1,565 | 1,584 | 1,537 | 1,568 | +23 | +1.5% | 2,694,300 |
| 2012/02/24 | 1,530 | 1,547 | 1,523 | 1,545 | +32 | +2.1% | 2,616,900 |
| 2012/02/23 | 1,508 | 1,513 | 1,499 | 1,513 | +17 | +1.1% | 1,156,000 |
| 2012/02/22 | 1,488 | 1,521 | 1,473 | 1,496 | +12 | +0.8% | 1,424,400 |
| 2012/02/21 | 1,479 | 1,508 | 1,471 | 1,484 | +13 | +0.9% | 1,611,500 |
| 2012/02/20 | 1,522 | 1,529 | 1,462 | 1,471 | -53 | -3.5% | 2,692,900 |
| 2012/02/17 | 1,539 | 1,540 | 1,517 | 1,524 | -10 | -0.7% | 1,434,000 |
| 2012/02/16 | 1,557 | 1,596 | 1,527 | 1,534 | -17 | -1.1% | 2,241,500 |
| 2012/02/15 | 1,536 | 1,552 | 1,526 | 1,551 | +37 | +2.4% | 3,141,100 |
| 2012/02/14 | 1,464 | 1,516 | 1,460 | 1,514 | +45 | +3.1% | 2,265,600 |
| 2012/02/13 | 1,460 | 1,475 | 1,435 | 1,469 | +13 | +0.9% | 3,399,000 |
| 2012/02/10 | 1,494 | 1,495 | 1,443 | 1,456 | -34 | -2.3% | 2,985,300 |
| 2012/02/09 | 1,496 | 1,507 | 1,486 | 1,490 | -8 | -0.5% | 1,920,100 |
| 2012/02/08 | 1,510 | 1,534 | 1,493 | 1,498 | +6 | +0.4% | 2,674,200 |
| 2012/02/07 | 1,530 | 1,536 | 1,486 | 1,492 | -29 | -1.9% | 2,462,600 |
| 2012/02/06 | 1,583 | 1,583 | 1,517 | 1,521 | -62 | -3.9% | 3,458,200 |
| 2012/02/03 | 1,603 | 1,610 | 1,575 | 1,583 | -19 | -1.2% | 1,759,800 |
| 2012/02/02 | 1,591 | 1,628 | 1,591 | 1,602 | -3 | -0.2% | 937,500 |
| 2012/02/01 | 1,635 | 1,637 | 1,597 | 1,605 | -45 | -2.7% | 2,076,000 |
| 2012/01/31 | 1,608 | 1,663 | 1,603 | 1,650 | +36 | +2.2% | 2,293,300 |
| 2012/01/30 | 1,600 | 1,619 | 1,581 | 1,614 | +14 | +0.9% | 1,383,000 |
| 2012/01/27 | 1,595 | 1,612 | 1,577 | 1,600 | +35 | +2.2% | 1,573,700 |
| 2012/01/26 | 1,573 | 1,576 | 1,557 | 1,565 | -15 | -0.9% | 2,136,200 |
| 2012/01/25 | 1,589 | 1,593 | 1,556 | 1,580 | -29 | -1.8% | 1,903,100 |
| 2012/01/24 | 1,614 | 1,619 | 1,598 | 1,609 | -4 | -0.2% | 715,500 |
| 2012/01/23 | 1,604 | 1,623 | 1,597 | 1,613 | +10 | +0.6% | 1,259,400 |
3201～
3250
件表示中 / 3692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 | 294,000円 | -9.2% | -13.8% | 1.70% | 16.75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 |
| 日立建 | 430,700円 | +0.3% | +0.6% | 4.06% | 11.04倍 | 1.13倍 |
|
油圧ショベル軸に建機で国内２位、世界で３位圏。鉱山機械も展開。日立製作所が一部株式売却 |
| ホシザキ | 613,300円 | +3.3% | -3.3% | 1.71% | 22.63倍 | 2.38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 | 214,400円 | -4.6% | -1.6% | 4.66% | 9.14倍 | 1.78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 | 469,000円 | +6.2% | -23.7% | 1.96% | 25.99倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
