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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,336 | 1,349 | 1,326 | 1,341 | +4 | +0.3% | 642,400 |
| 2010/11/12 | 1,330 | 1,352 | 1,330 | 1,337 | -1 | -0.1% | 905,500 |
| 2010/11/11 | 1,314 | 1,344 | 1,314 | 1,338 | +11 | +0.8% | 922,700 |
| 2010/11/10 | 1,338 | 1,347 | 1,313 | 1,327 | -16 | -1.2% | 1,378,100 |
| 2010/11/09 | 1,337 | 1,360 | 1,332 | 1,343 | +7 | +0.5% | 905,400 |
| 2010/11/08 | 1,321 | 1,339 | 1,312 | 1,336 | +23 | +1.8% | 1,649,000 |
| 2010/11/05 | 1,326 | 1,334 | 1,303 | 1,313 | -15 | -1.1% | 1,624,400 |
| 2010/11/04 | 1,308 | 1,330 | 1,290 | 1,328 | +30 | +2.3% | 1,743,400 |
| 2010/11/02 | 1,293 | 1,308 | 1,289 | 1,298 | +14 | +1.1% | 1,542,500 |
| 2010/11/01 | 1,310 | 1,310 | 1,274 | 1,284 | -30 | -2.3% | 1,368,600 |
| 2010/10/29 | 1,312 | 1,314 | 1,287 | 1,314 | +13 | +1% | 1,580,600 |
| 2010/10/28 | 1,311 | 1,314 | 1,301 | 1,301 | -4 | -0.3% | 1,905,600 |
| 2010/10/27 | 1,289 | 1,309 | 1,288 | 1,305 | +13 | +1% | 1,745,200 |
| 2010/10/26 | 1,297 | 1,301 | 1,281 | 1,292 | -4 | -0.3% | 1,276,900 |
| 2010/10/25 | 1,295 | 1,305 | 1,286 | 1,296 | -7 | -0.5% | 890,400 |
| 2010/10/22 | 1,297 | 1,317 | 1,294 | 1,303 | +29 | +2.3% | 2,770,700 |
| 2010/10/21 | 1,277 | 1,286 | 1,268 | 1,274 | -16 | -1.2% | 1,075,300 |
| 2010/10/20 | 1,266 | 1,294 | 1,262 | 1,290 | +7 | +0.5% | 1,239,500 |
| 2010/10/19 | 1,284 | 1,294 | 1,276 | 1,283 | ±0 | ±0% | 718,200 |
| 2010/10/18 | 1,275 | 1,291 | 1,268 | 1,283 | +12 | +0.9% | 1,117,300 |
| 2010/10/15 | 1,282 | 1,286 | 1,264 | 1,271 | -10 | -0.8% | 1,111,500 |
| 2010/10/14 | 1,284 | 1,297 | 1,274 | 1,281 | +11 | +0.9% | 1,918,500 |
| 2010/10/13 | 1,269 | 1,279 | 1,260 | 1,270 | +19 | +1.5% | 1,056,400 |
| 2010/10/12 | 1,275 | 1,288 | 1,249 | 1,251 | -16 | -1.3% | 1,028,800 |
| 2010/10/08 | 1,278 | 1,282 | 1,261 | 1,267 | -9 | -0.7% | 1,390,000 |
| 2010/10/07 | 1,286 | 1,297 | 1,259 | 1,276 | -23 | -1.8% | 1,848,100 |
| 2010/10/06 | 1,299 | 1,303 | 1,283 | 1,299 | +12 | +0.9% | 1,620,000 |
| 2010/10/05 | 1,287 | 1,299 | 1,280 | 1,287 | +3 | +0.2% | 1,740,100 |
| 2010/10/04 | 1,300 | 1,305 | 1,276 | 1,284 | -11 | -0.8% | 1,784,800 |
| 2010/10/01 | 1,336 | 1,346 | 1,292 | 1,295 | +19 | +1.5% | 4,610,700 |
| 2010/09/30 | 1,281 | 1,289 | 1,270 | 1,276 | -12 | -0.9% | 1,848,800 |
| 2010/09/29 | 1,278 | 1,302 | 1,276 | 1,288 | ±0 | ±0% | 2,010,900 |
| 2010/09/28 | 1,299 | 1,300 | 1,283 | 1,288 | -12 | -0.9% | 669,300 |
| 2010/09/27 | 1,332 | 1,332 | 1,284 | 1,300 | -37 | -2.8% | 2,227,900 |
| 2010/09/24 | 1,337 | 1,350 | 1,329 | 1,337 | -2 | -0.1% | 1,180,600 |
| 2010/09/22 | 1,306 | 1,340 | 1,300 | 1,339 | +21 | +1.6% | 1,020,800 |
| 2010/09/21 | 1,336 | 1,341 | 1,313 | 1,318 | -16 | -1.2% | 622,200 |
| 2010/09/17 | 1,336 | 1,344 | 1,330 | 1,334 | +17 | +1.3% | 1,455,000 |
| 2010/09/16 | 1,330 | 1,333 | 1,314 | 1,317 | -2 | -0.2% | 1,004,200 |
| 2010/09/15 | 1,290 | 1,325 | 1,282 | 1,319 | +14 | +1.1% | 1,349,100 |
| 2010/09/14 | 1,310 | 1,318 | 1,300 | 1,305 | -2 | -0.2% | 629,800 |
| 2010/09/13 | 1,321 | 1,340 | 1,294 | 1,307 | +1 | +0.1% | 1,185,200 |
| 2010/09/10 | 1,305 | 1,311 | 1,292 | 1,306 | +21 | +1.6% | 1,758,600 |
| 2010/09/09 | 1,275 | 1,288 | 1,257 | 1,285 | +29 | +2.3% | 2,238,100 |
| 2010/09/08 | 1,249 | 1,258 | 1,224 | 1,256 | +4 | +0.3% | 1,580,400 |
| 2010/09/07 | 1,252 | 1,260 | 1,244 | 1,252 | -27 | -2.1% | 976,700 |
| 2010/09/06 | 1,248 | 1,280 | 1,239 | 1,279 | +48 | +3.9% | 1,589,400 |
| 2010/09/03 | 1,224 | 1,238 | 1,207 | 1,231 | +22 | +1.8% | 1,262,700 |
| 2010/09/02 | 1,249 | 1,249 | 1,196 | 1,209 | -19 | -1.5% | 1,592,500 |
| 2010/09/01 | 1,208 | 1,232 | 1,196 | 1,228 | -19 | -1.5% | 2,664,200 |
3601～
3650
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
