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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,713 | 1,730 | 1,703 | 1,715 | -9 | -0.5% | 1,331,300 |
| 2012/01/10 | 1,688 | 1,733 | 1,688 | 1,724 | +72 | +4.4% | 2,410,900 |
| 2012/01/06 | 1,688 | 1,689 | 1,642 | 1,652 | -41 | -2.4% | 895,800 |
| 2012/01/05 | 1,700 | 1,708 | 1,689 | 1,693 | -5 | -0.3% | 869,000 |
| 2012/01/04 | 1,698 | 1,712 | 1,689 | 1,698 | +35 | +2.1% | 1,247,300 |
| 2011/12/30 | 1,667 | 1,678 | 1,655 | 1,663 | +14 | +0.8% | 780,300 |
| 2011/12/29 | 1,655 | 1,659 | 1,630 | 1,649 | +2 | +0.1% | 868,300 |
| 2011/12/28 | 1,650 | 1,660 | 1,632 | 1,647 | -20 | -1.2% | 933,500 |
| 2011/12/27 | 1,649 | 1,669 | 1,636 | 1,667 | +20 | +1.2% | 752,500 |
| 2011/12/26 | 1,665 | 1,674 | 1,640 | 1,647 | -7 | -0.4% | 651,100 |
| 2011/12/22 | 1,674 | 1,684 | 1,629 | 1,654 | -6 | -0.4% | 1,504,100 |
| 2011/12/21 | 1,672 | 1,681 | 1,648 | 1,660 | -4 | -0.2% | 1,226,600 |
| 2011/12/20 | 1,634 | 1,671 | 1,620 | 1,664 | +24 | +1.5% | 1,578,500 |
| 2011/12/19 | 1,600 | 1,648 | 1,591 | 1,640 | +21 | +1.3% | 1,844,000 |
| 2011/12/16 | 1,642 | 1,674 | 1,603 | 1,619 | -17 | -1% | 2,331,800 |
| 2011/12/15 | 1,580 | 1,636 | 1,561 | 1,636 | +96 | +6.2% | 3,469,400 |
| 2011/12/14 | 1,555 | 1,559 | 1,534 | 1,540 | -9 | -0.6% | 866,900 |
| 2011/12/13 | 1,549 | 1,568 | 1,535 | 1,549 | -12 | -0.8% | 1,104,300 |
| 2011/12/12 | 1,633 | 1,649 | 1,555 | 1,561 | -32 | -2% | 2,009,200 |
| 2011/12/09 | 1,600 | 1,608 | 1,586 | 1,593 | -7 | -0.4% | 1,096,600 |
| 2011/12/08 | 1,597 | 1,622 | 1,586 | 1,600 | -18 | -1.1% | 1,021,500 |
| 2011/12/07 | 1,595 | 1,619 | 1,582 | 1,618 | +10 | +0.6% | 1,083,300 |
| 2011/12/06 | 1,613 | 1,636 | 1,597 | 1,608 | +7 | +0.4% | 1,472,600 |
| 2011/12/05 | 1,610 | 1,614 | 1,588 | 1,601 | +13 | +0.8% | 1,076,600 |
| 2011/12/02 | 1,573 | 1,589 | 1,552 | 1,588 | +33 | +2.1% | 1,392,200 |
| 2011/12/01 | 1,610 | 1,620 | 1,548 | 1,555 | +3 | +0.2% | 1,545,400 |
| 2011/11/30 | 1,499 | 1,557 | 1,496 | 1,552 | +67 | +4.5% | 1,705,600 |
| 2011/11/29 | 1,491 | 1,501 | 1,474 | 1,485 | +1 | +0.1% | 1,874,600 |
| 2011/11/28 | 1,524 | 1,525 | 1,479 | 1,484 | -50 | -3.3% | 1,769,700 |
| 2011/11/25 | 1,550 | 1,553 | 1,511 | 1,534 | -1 | -0.1% | 1,053,500 |
| 2011/11/24 | 1,507 | 1,552 | 1,499 | 1,535 | +30 | +2% | 2,081,000 |
| 2011/11/22 | 1,500 | 1,511 | 1,481 | 1,505 | -1 | -0.1% | 1,717,500 |
| 2011/11/21 | 1,519 | 1,535 | 1,491 | 1,506 | -33 | -2.1% | 1,860,200 |
| 2011/11/18 | 1,558 | 1,572 | 1,535 | 1,539 | -46 | -2.9% | 1,135,800 |
| 2011/11/17 | 1,590 | 1,605 | 1,571 | 1,585 | -2 | -0.1% | 810,800 |
| 2011/11/16 | 1,621 | 1,630 | 1,580 | 1,587 | -27 | -1.7% | 839,100 |
| 2011/11/15 | 1,627 | 1,630 | 1,608 | 1,614 | -45 | -2.7% | 929,000 |
| 2011/11/14 | 1,660 | 1,675 | 1,647 | 1,659 | +10 | +0.6% | 778,100 |
| 2011/11/11 | 1,661 | 1,679 | 1,644 | 1,649 | -11 | -0.7% | 536,000 |
| 2011/11/10 | 1,628 | 1,667 | 1,628 | 1,660 | -3 | -0.2% | 710,100 |
| 2011/11/09 | 1,703 | 1,712 | 1,657 | 1,663 | -23 | -1.4% | 1,201,400 |
| 2011/11/08 | 1,707 | 1,738 | 1,677 | 1,686 | -34 | -2% | 1,135,400 |
| 2011/11/07 | 1,694 | 1,748 | 1,682 | 1,720 | +24 | +1.4% | 1,122,000 |
| 2011/11/04 | 1,690 | 1,704 | 1,675 | 1,696 | +61 | +3.7% | 1,672,900 |
| 2011/11/02 | 1,675 | 1,675 | 1,623 | 1,635 | -56 | -3.3% | 1,576,400 |
| 2011/11/01 | 1,748 | 1,748 | 1,681 | 1,691 | -38 | -2.2% | 1,665,600 |
| 2011/10/31 | 1,720 | 1,746 | 1,720 | 1,729 | +12 | +0.7% | 1,023,000 |
| 2011/10/28 | 1,749 | 1,749 | 1,704 | 1,717 | +8 | +0.5% | 1,584,400 |
| 2011/10/27 | 1,699 | 1,728 | 1,686 | 1,709 | +14 | +0.8% | 1,052,400 |
| 2011/10/26 | 1,711 | 1,715 | 1,694 | 1,695 | -27 | -1.6% | 1,018,400 |
3351～
3400
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
