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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 1,632 | 1,661 | 1,618 | 1,644 | -25 | -1.5% | 1,761,400 |
| 2011/01/28 | 1,717 | 1,719 | 1,662 | 1,669 | -48 | -2.8% | 3,050,300 |
| 2011/01/27 | 1,713 | 1,732 | 1,708 | 1,717 | +23 | +1.4% | 1,349,500 |
| 2011/01/26 | 1,689 | 1,705 | 1,676 | 1,694 | +6 | +0.4% | 1,251,200 |
| 2011/01/25 | 1,653 | 1,705 | 1,653 | 1,688 | +43 | +2.6% | 1,935,400 |
| 2011/01/24 | 1,664 | 1,664 | 1,609 | 1,645 | -23 | -1.4% | 3,678,900 |
| 2011/01/21 | 1,715 | 1,719 | 1,655 | 1,668 | -55 | -3.2% | 3,064,600 |
| 2011/01/20 | 1,750 | 1,753 | 1,717 | 1,723 | -41 | -2.3% | 1,858,300 |
| 2011/01/19 | 1,728 | 1,766 | 1,721 | 1,764 | +54 | +3.2% | 2,708,300 |
| 2011/01/18 | 1,705 | 1,719 | 1,688 | 1,710 | +8 | +0.5% | 1,175,300 |
| 2011/01/17 | 1,699 | 1,711 | 1,694 | 1,702 | +15 | +0.9% | 1,286,600 |
| 2011/01/14 | 1,687 | 1,704 | 1,673 | 1,687 | +8 | +0.5% | 1,556,200 |
| 2011/01/13 | 1,658 | 1,684 | 1,655 | 1,679 | +31 | +1.9% | 1,345,700 |
| 2011/01/12 | 1,642 | 1,657 | 1,640 | 1,648 | +13 | +0.8% | 1,663,600 |
| 2011/01/11 | 1,644 | 1,647 | 1,631 | 1,635 | -13 | -0.8% | 1,086,400 |
| 2011/01/07 | 1,625 | 1,648 | 1,624 | 1,648 | +33 | +2% | 1,131,000 |
| 2011/01/06 | 1,609 | 1,615 | 1,605 | 1,615 | +13 | +0.8% | 1,071,500 |
| 2011/01/05 | 1,598 | 1,618 | 1,588 | 1,602 | +20 | +1.3% | 1,107,200 |
| 2011/01/04 | 1,563 | 1,591 | 1,555 | 1,582 | +37 | +2.4% | 767,600 |
| 2010/12/30 | 1,558 | 1,565 | 1,545 | 1,545 | -13 | -0.8% | 480,300 |
| 2010/12/29 | 1,556 | 1,559 | 1,551 | 1,558 | +3 | +0.2% | 461,900 |
| 2010/12/28 | 1,565 | 1,565 | 1,550 | 1,555 | ±0 | ±0% | 309,800 |
| 2010/12/27 | 1,547 | 1,562 | 1,546 | 1,555 | ±0 | ±0% | 452,900 |
| 2010/12/24 | 1,551 | 1,566 | 1,546 | 1,555 | -9 | -0.6% | 521,100 |
| 2010/12/22 | 1,589 | 1,589 | 1,559 | 1,564 | -25 | -1.6% | 1,302,200 |
| 2010/12/21 | 1,558 | 1,594 | 1,556 | 1,589 | +36 | +2.3% | 1,335,300 |
| 2010/12/20 | 1,550 | 1,574 | 1,550 | 1,553 | +7 | +0.5% | 1,416,200 |
| 2010/12/17 | 1,551 | 1,562 | 1,546 | 1,546 | -5 | -0.3% | 1,057,600 |
| 2010/12/16 | 1,552 | 1,562 | 1,548 | 1,551 | +6 | +0.4% | 1,106,700 |
| 2010/12/15 | 1,563 | 1,564 | 1,540 | 1,545 | -5 | -0.3% | 1,567,400 |
| 2010/12/14 | 1,550 | 1,564 | 1,542 | 1,550 | +6 | +0.4% | 1,569,200 |
| 2010/12/13 | 1,526 | 1,544 | 1,520 | 1,544 | +11 | +0.7% | 909,000 |
| 2010/12/10 | 1,526 | 1,540 | 1,514 | 1,533 | -12 | -0.8% | 1,576,000 |
| 2010/12/09 | 1,538 | 1,549 | 1,534 | 1,545 | +2 | +0.1% | 788,500 |
| 2010/12/08 | 1,532 | 1,543 | 1,520 | 1,543 | +12 | +0.8% | 1,189,000 |
| 2010/12/07 | 1,519 | 1,564 | 1,517 | 1,531 | +5 | +0.3% | 2,105,000 |
| 2010/12/06 | 1,540 | 1,550 | 1,523 | 1,526 | -9 | -0.6% | 808,500 |
| 2010/12/03 | 1,525 | 1,537 | 1,506 | 1,535 | +6 | +0.4% | 1,763,000 |
| 2010/12/02 | 1,587 | 1,587 | 1,525 | 1,529 | +81 | +5.6% | 4,698,500 |
| 2010/12/01 | 1,409 | 1,452 | 1,398 | 1,448 | +38 | +2.7% | 1,254,800 |
| 2010/11/30 | 1,430 | 1,433 | 1,410 | 1,410 | -20 | -1.4% | 1,118,800 |
| 2010/11/29 | 1,421 | 1,435 | 1,418 | 1,430 | +13 | +0.9% | 562,700 |
| 2010/11/26 | 1,427 | 1,430 | 1,414 | 1,417 | -3 | -0.2% | 624,800 |
| 2010/11/25 | 1,425 | 1,435 | 1,410 | 1,420 | -3 | -0.2% | 732,800 |
| 2010/11/24 | 1,411 | 1,433 | 1,410 | 1,423 | -8 | -0.6% | 760,900 |
| 2010/11/22 | 1,440 | 1,440 | 1,414 | 1,431 | +4 | +0.3% | 995,000 |
| 2010/11/19 | 1,420 | 1,440 | 1,417 | 1,427 | +15 | +1.1% | 1,486,100 |
| 2010/11/18 | 1,359 | 1,415 | 1,355 | 1,412 | +59 | +4.4% | 2,039,900 |
| 2010/11/17 | 1,337 | 1,356 | 1,334 | 1,353 | +16 | +1.2% | 1,371,700 |
| 2010/11/16 | 1,340 | 1,349 | 1,333 | 1,337 | -4 | -0.3% | 851,600 |
3551～
3600
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
