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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/10/25 | 1,749 | 1,756 | 1,715 | 1,722 | -30 | -1.7% | 1,020,200 |
| 2011/10/24 | 1,731 | 1,755 | 1,731 | 1,752 | +43 | +2.5% | 1,018,300 |
| 2011/10/21 | 1,709 | 1,735 | 1,696 | 1,709 | +19 | +1.1% | 965,600 |
| 2011/10/20 | 1,687 | 1,705 | 1,677 | 1,690 | -7 | -0.4% | 732,400 |
| 2011/10/19 | 1,721 | 1,721 | 1,687 | 1,697 | -24 | -1.4% | 970,800 |
| 2011/10/18 | 1,746 | 1,757 | 1,710 | 1,721 | -24 | -1.4% | 561,800 |
| 2011/10/17 | 1,737 | 1,752 | 1,714 | 1,745 | +28 | +1.6% | 684,000 |
| 2011/10/14 | 1,701 | 1,739 | 1,683 | 1,717 | -21 | -1.2% | 1,349,000 |
| 2011/10/13 | 1,777 | 1,778 | 1,735 | 1,738 | -9 | -0.5% | 1,123,400 |
| 2011/10/12 | 1,779 | 1,789 | 1,741 | 1,747 | -18 | -1% | 1,202,400 |
| 2011/10/11 | 1,826 | 1,829 | 1,763 | 1,765 | -31 | -1.7% | 1,454,700 |
| 2011/10/07 | 1,801 | 1,824 | 1,784 | 1,796 | -20 | -1.1% | 1,773,400 |
| 2011/10/06 | 1,809 | 1,852 | 1,801 | 1,816 | +47 | +2.7% | 2,674,500 |
| 2011/10/05 | 1,795 | 1,827 | 1,760 | 1,769 | -51 | -2.8% | 1,250,000 |
| 2011/10/04 | 1,810 | 1,825 | 1,785 | 1,820 | -20 | -1.1% | 1,063,100 |
| 2011/10/03 | 1,771 | 1,844 | 1,762 | 1,840 | +15 | +0.8% | 1,600,700 |
| 2011/09/30 | 1,830 | 1,830 | 1,802 | 1,825 | -28 | -1.5% | 1,747,500 |
| 2011/09/29 | 1,795 | 1,853 | 1,770 | 1,853 | +80 | +4.5% | 2,021,500 |
| 2011/09/28 | 1,740 | 1,799 | 1,740 | 1,773 | +38 | +2.2% | 1,725,300 |
| 2011/09/27 | 1,740 | 1,768 | 1,710 | 1,735 | +34 | +2% | 1,247,500 |
| 2011/09/26 | 1,708 | 1,746 | 1,695 | 1,701 | -26 | -1.5% | 1,678,000 |
| 2011/09/22 | 1,743 | 1,774 | 1,711 | 1,727 | -53 | -3% | 1,436,100 |
| 2011/09/21 | 1,767 | 1,797 | 1,767 | 1,780 | -7 | -0.4% | 884,500 |
| 2011/09/20 | 1,828 | 1,828 | 1,780 | 1,787 | -48 | -2.6% | 1,037,000 |
| 2011/09/16 | 1,820 | 1,835 | 1,790 | 1,835 | +30 | +1.7% | 2,150,100 |
| 2011/09/15 | 1,837 | 1,847 | 1,798 | 1,805 | -6 | -0.3% | 1,870,800 |
| 2011/09/14 | 1,810 | 1,875 | 1,803 | 1,811 | +15 | +0.8% | 1,912,700 |
| 2011/09/13 | 1,780 | 1,813 | 1,766 | 1,796 | -12 | -0.7% | 1,470,900 |
| 2011/09/12 | 1,790 | 1,822 | 1,765 | 1,808 | -22 | -1.2% | 1,127,900 |
| 2011/09/09 | 1,827 | 1,849 | 1,813 | 1,830 | +2 | +0.1% | 1,475,600 |
| 2011/09/08 | 1,830 | 1,873 | 1,806 | 1,828 | +54 | +3% | 3,091,300 |
3351～
3400
件表示中 / 3754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 | 313,900円 | +10.7% | +5.4% | 1.75% | 17.58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 |
| ＳＡＮＫＹＯ | 284,900円 | -3.6% | -14.2% | 3.16% | 13.71倍 | 2.13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 | 936,300円 | +16.7% | +4.3% | 0.94% | 37.26倍 | 3.57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 |
| 栗田工 | 593,000円 | +3.9% | +65.0% | 1.89% | 17.87倍 | 1.93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 |
| アマダ | 171,600円 | +2.1% | -18.6% | 3.61% | 17.76倍 | 1.06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
