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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,299 | 1,299 | 1,240 | 1,247 | -73 | -5.5% | 1,610,200 |
| 2010/08/30 | 1,307 | 1,332 | 1,306 | 1,320 | +17 | +1.3% | 791,200 |
| 2010/08/27 | 1,273 | 1,308 | 1,273 | 1,303 | +13 | +1% | 837,600 |
| 2010/08/26 | 1,288 | 1,301 | 1,284 | 1,290 | +1 | +0.1% | 617,500 |
| 2010/08/25 | 1,311 | 1,315 | 1,281 | 1,289 | -43 | -3.2% | 1,472,000 |
| 2010/08/24 | 1,320 | 1,332 | 1,313 | 1,332 | -8 | -0.6% | 848,400 |
| 2010/08/23 | 1,372 | 1,372 | 1,337 | 1,340 | +16 | +1.2% | 922,300 |
| 2010/08/20 | 1,332 | 1,337 | 1,324 | 1,324 | -19 | -1.4% | 918,700 |
| 2010/08/19 | 1,347 | 1,354 | 1,336 | 1,343 | -11 | -0.8% | 791,500 |
| 2010/08/18 | 1,338 | 1,357 | 1,323 | 1,354 | +29 | +2.2% | 1,071,600 |
| 2010/08/17 | 1,331 | 1,341 | 1,322 | 1,325 | -7 | -0.5% | 689,100 |
| 2010/08/16 | 1,328 | 1,337 | 1,322 | 1,332 | -10 | -0.7% | 609,900 |
| 2010/08/13 | 1,310 | 1,345 | 1,307 | 1,342 | +35 | +2.7% | 1,062,400 |
| 2010/08/12 | 1,290 | 1,310 | 1,285 | 1,307 | -11 | -0.8% | 794,100 |
| 2010/08/11 | 1,332 | 1,338 | 1,309 | 1,318 | -28 | -2.1% | 704,200 |
| 2010/08/10 | 1,354 | 1,365 | 1,329 | 1,346 | -11 | -0.8% | 855,200 |
| 2010/08/09 | 1,356 | 1,387 | 1,348 | 1,357 | -1 | -0.1% | 1,170,700 |
| 2010/08/06 | 1,345 | 1,361 | 1,340 | 1,358 | +8 | +0.6% | 1,413,900 |
| 2010/08/05 | 1,345 | 1,359 | 1,331 | 1,350 | +32 | +2.4% | 1,301,800 |
| 2010/08/04 | 1,321 | 1,328 | 1,308 | 1,318 | -15 | -1.1% | 1,155,600 |
| 2010/08/03 | 1,333 | 1,338 | 1,320 | 1,333 | -2 | -0.1% | 1,703,500 |
| 2010/08/02 | 1,300 | 1,374 | 1,297 | 1,335 | +65 | +5.1% | 3,316,600 |
| 2010/07/30 | 1,275 | 1,282 | 1,262 | 1,270 | -6 | -0.5% | 1,037,600 |
| 2010/07/29 | 1,286 | 1,293 | 1,268 | 1,276 | -19 | -1.5% | 982,200 |
| 2010/07/28 | 1,306 | 1,319 | 1,289 | 1,295 | -6 | -0.5% | 927,500 |
| 2010/07/27 | 1,274 | 1,306 | 1,259 | 1,301 | +28 | +2.2% | 1,366,600 |
| 2010/07/26 | 1,291 | 1,293 | 1,271 | 1,273 | -1 | -0.1% | 767,700 |
| 2010/07/23 | 1,287 | 1,294 | 1,264 | 1,274 | -11 | -0.9% | 1,531,600 |
| 2010/07/22 | 1,285 | 1,293 | 1,280 | 1,285 | -12 | -0.9% | 791,400 |
| 2010/07/21 | 1,306 | 1,311 | 1,292 | 1,297 | -10 | -0.8% | 1,551,400 |
| 2010/07/20 | 1,285 | 1,307 | 1,272 | 1,307 | +14 | +1.1% | 983,000 |
| 2010/07/16 | 1,312 | 1,316 | 1,287 | 1,293 | -13 | -1% | 877,900 |
| 2010/07/15 | 1,321 | 1,324 | 1,305 | 1,306 | -14 | -1.1% | 730,400 |
| 2010/07/14 | 1,292 | 1,335 | 1,287 | 1,320 | +57 | +4.5% | 1,732,100 |
| 2010/07/13 | 1,276 | 1,288 | 1,258 | 1,263 | +3 | +0.2% | 865,200 |
| 2010/07/12 | 1,280 | 1,287 | 1,258 | 1,260 | -22 | -1.7% | 858,600 |
| 2010/07/09 | 1,301 | 1,308 | 1,279 | 1,282 | -15 | -1.2% | 1,224,100 |
| 2010/07/08 | 1,305 | 1,320 | 1,290 | 1,297 | +7 | +0.5% | 897,900 |
| 2010/07/07 | 1,295 | 1,300 | 1,283 | 1,290 | -14 | -1.1% | 780,500 |
| 2010/07/06 | 1,290 | 1,306 | 1,283 | 1,304 | ±0 | ±0% | 848,800 |
| 2010/07/05 | 1,277 | 1,310 | 1,277 | 1,304 | +14 | +1.1% | 617,900 |
| 2010/07/02 | 1,309 | 1,309 | 1,273 | 1,290 | -6 | -0.5% | 1,132,200 |
| 2010/07/01 | 1,292 | 1,310 | 1,289 | 1,296 | +14 | +1.1% | 2,050,800 |
| 2010/06/30 | 1,239 | 1,318 | 1,227 | 1,282 | +43 | +3.5% | 2,841,200 |
| 2010/06/29 | 1,261 | 1,276 | 1,234 | 1,239 | -11 | -0.9% | 885,300 |
| 2010/06/28 | 1,278 | 1,287 | 1,247 | 1,250 | -14 | -1.1% | 720,000 |
| 2010/06/25 | 1,247 | 1,274 | 1,242 | 1,264 | -13 | -1% | 698,500 |
| 2010/06/24 | 1,277 | 1,294 | 1,272 | 1,277 | +6 | +0.5% | 585,400 |
| 2010/06/23 | 1,263 | 1,283 | 1,242 | 1,271 | -22 | -1.7% | 1,681,900 |
| 2010/06/22 | 1,326 | 1,330 | 1,272 | 1,293 | -51 | -3.8% | 2,453,100 |
3651～
3700
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
