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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,551 | 1,577 | 1,545 | 1,552 | -1 | -0.1% | 712,100 |
| 2011/06/27 | 1,560 | 1,573 | 1,546 | 1,553 | -24 | -1.5% | 634,700 |
| 2011/06/24 | 1,556 | 1,581 | 1,554 | 1,577 | +9 | +0.6% | 535,000 |
| 2011/06/23 | 1,570 | 1,596 | 1,563 | 1,568 | -20 | -1.3% | 814,200 |
| 2011/06/22 | 1,558 | 1,593 | 1,554 | 1,588 | +45 | +2.9% | 1,284,400 |
| 2011/06/21 | 1,540 | 1,557 | 1,524 | 1,543 | -15 | -1% | 1,469,600 |
| 2011/06/20 | 1,479 | 1,563 | 1,475 | 1,558 | -1 | -0.1% | 1,559,100 |
| 2011/06/17 | 1,592 | 1,592 | 1,532 | 1,559 | -19 | -1.2% | 1,175,500 |
| 2011/06/16 | 1,597 | 1,607 | 1,570 | 1,578 | -36 | -2.2% | 930,700 |
| 2011/06/15 | 1,624 | 1,636 | 1,603 | 1,614 | -6 | -0.4% | 892,800 |
| 2011/06/14 | 1,619 | 1,634 | 1,595 | 1,620 | +1 | +0.1% | 803,800 |
| 2011/06/13 | 1,582 | 1,624 | 1,560 | 1,619 | +27 | +1.7% | 1,219,700 |
| 2011/06/10 | 1,569 | 1,603 | 1,568 | 1,592 | +22 | +1.4% | 1,137,100 |
| 2011/06/09 | 1,569 | 1,578 | 1,536 | 1,570 | -29 | -1.8% | 1,943,700 |
| 2011/06/08 | 1,600 | 1,606 | 1,575 | 1,599 | -18 | -1.1% | 1,527,000 |
| 2011/06/07 | 1,614 | 1,621 | 1,593 | 1,617 | -25 | -1.5% | 1,411,400 |
| 2011/06/06 | 1,634 | 1,645 | 1,588 | 1,642 | +19 | +1.2% | 1,616,300 |
| 2011/06/03 | 1,635 | 1,665 | 1,619 | 1,623 | +1 | +0.1% | 1,382,500 |
| 2011/06/02 | 1,609 | 1,630 | 1,600 | 1,622 | -13 | -0.8% | 1,530,300 |
| 2011/06/01 | 1,586 | 1,646 | 1,575 | 1,635 | +61 | +3.9% | 2,510,100 |
| 2011/05/31 | 1,538 | 1,574 | 1,532 | 1,574 | +26 | +1.7% | 2,075,500 |
| 2011/05/30 | 1,542 | 1,553 | 1,522 | 1,548 | -4 | -0.3% | 1,105,300 |
| 2011/05/27 | 1,560 | 1,564 | 1,534 | 1,552 | -9 | -0.6% | 1,144,500 |
| 2011/05/26 | 1,536 | 1,567 | 1,519 | 1,561 | +49 | +3.2% | 1,150,700 |
| 2011/05/25 | 1,516 | 1,528 | 1,498 | 1,512 | -10 | -0.7% | 1,006,300 |
| 2011/05/24 | 1,537 | 1,555 | 1,520 | 1,522 | -51 | -3.2% | 1,674,100 |
| 2011/05/23 | 1,531 | 1,585 | 1,522 | 1,573 | +54 | +3.6% | 3,048,100 |
| 2011/05/20 | 1,460 | 1,539 | 1,459 | 1,519 | +39 | +2.6% | 2,696,500 |
| 2011/05/19 | 1,470 | 1,487 | 1,461 | 1,480 | +22 | +1.5% | 1,287,500 |
| 2011/05/18 | 1,423 | 1,463 | 1,422 | 1,458 | +15 | +1% | 982,900 |
| 2011/05/17 | 1,436 | 1,459 | 1,430 | 1,443 | +7 | +0.5% | 1,415,200 |
| 2011/05/16 | 1,420 | 1,440 | 1,387 | 1,436 | -24 | -1.6% | 1,672,400 |
| 2011/05/13 | 1,487 | 1,494 | 1,432 | 1,460 | -33 | -2.2% | 1,113,900 |
| 2011/05/12 | 1,487 | 1,516 | 1,485 | 1,493 | -9 | -0.6% | 798,500 |
| 2011/05/11 | 1,524 | 1,536 | 1,497 | 1,502 | +6 | +0.4% | 1,542,200 |
| 2011/05/10 | 1,433 | 1,525 | 1,430 | 1,496 | +76 | +5.4% | 2,088,700 |
| 2011/05/09 | 1,440 | 1,449 | 1,413 | 1,420 | -11 | -0.8% | 571,600 |
| 2011/05/06 | 1,405 | 1,442 | 1,401 | 1,431 | -18 | -1.2% | 777,200 |
| 2011/05/02 | 1,421 | 1,454 | 1,417 | 1,449 | +49 | +3.5% | 1,286,000 |
| 2011/04/28 | 1,390 | 1,405 | 1,388 | 1,400 | +19 | +1.4% | 1,434,000 |
| 2011/04/27 | 1,419 | 1,420 | 1,376 | 1,381 | -28 | -2% | 1,796,100 |
| 2011/04/26 | 1,393 | 1,413 | 1,389 | 1,409 | +2 | +0.1% | 937,500 |
| 2011/04/25 | 1,398 | 1,432 | 1,398 | 1,407 | +2 | +0.1% | 596,700 |
| 2011/04/22 | 1,400 | 1,418 | 1,394 | 1,405 | -10 | -0.7% | 436,000 |
| 2011/04/21 | 1,432 | 1,437 | 1,398 | 1,415 | +2 | +0.1% | 694,700 |
| 2011/04/20 | 1,412 | 1,425 | 1,402 | 1,413 | +23 | +1.7% | 1,020,800 |
| 2011/04/19 | 1,379 | 1,392 | 1,362 | 1,390 | -5 | -0.4% | 1,106,000 |
| 2011/04/18 | 1,435 | 1,438 | 1,395 | 1,395 | -30 | -2.1% | 1,601,900 |
| 2011/04/15 | 1,421 | 1,452 | 1,413 | 1,425 | +23 | +1.6% | 1,828,200 |
| 2011/04/14 | 1,397 | 1,410 | 1,394 | 1,402 | +33 | +2.4% | 1,605,200 |
3451～
3500
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
