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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,340 | 1,352 | 1,339 | 1,344 | +18 | +1.4% | 1,258,100 |
| 2010/06/18 | 1,315 | 1,341 | 1,307 | 1,326 | +18 | +1.4% | 1,868,200 |
| 2010/06/17 | 1,288 | 1,320 | 1,288 | 1,308 | +20 | +1.6% | 1,165,600 |
| 2010/06/16 | 1,280 | 1,297 | 1,278 | 1,288 | +25 | +2% | 1,232,600 |
| 2010/06/15 | 1,244 | 1,267 | 1,237 | 1,263 | +12 | +1% | 956,600 |
| 2010/06/14 | 1,246 | 1,258 | 1,243 | 1,251 | +11 | +0.9% | 618,400 |
| 2010/06/11 | 1,235 | 1,244 | 1,222 | 1,240 | +24 | +2% | 1,091,800 |
| 2010/06/10 | 1,217 | 1,223 | 1,205 | 1,216 | -7 | -0.6% | 908,300 |
| 2010/06/09 | 1,219 | 1,225 | 1,207 | 1,223 | -21 | -1.7% | 1,680,100 |
| 2010/06/08 | 1,168 | 1,249 | 1,168 | 1,244 | +53 | +4.5% | 2,195,600 |
| 2010/06/07 | 1,185 | 1,216 | 1,182 | 1,191 | -7 | -0.6% | 2,119,300 |
| 2010/06/04 | 1,190 | 1,200 | 1,183 | 1,198 | +21 | +1.8% | 1,189,000 |
| 2010/06/03 | 1,174 | 1,182 | 1,154 | 1,177 | +14 | +1.2% | 1,111,600 |
| 2010/06/02 | 1,166 | 1,180 | 1,154 | 1,163 | -18 | -1.5% | 868,000 |
| 2010/06/01 | 1,172 | 1,185 | 1,164 | 1,181 | +9 | +0.8% | 857,000 |
| 2010/05/31 | 1,158 | 1,182 | 1,153 | 1,172 | +14 | +1.2% | 1,416,100 |
| 2010/05/28 | 1,146 | 1,160 | 1,145 | 1,158 | +42 | +3.8% | 1,535,000 |
| 2010/05/27 | 1,105 | 1,123 | 1,102 | 1,116 | -6 | -0.5% | 1,600,800 |
| 2010/05/26 | 1,130 | 1,140 | 1,115 | 1,122 | +10 | +0.9% | 1,946,100 |
| 2010/05/25 | 1,092 | 1,134 | 1,090 | 1,112 | -6 | -0.5% | 1,915,700 |
| 2010/05/24 | 1,095 | 1,126 | 1,086 | 1,118 | +43 | +4% | 2,591,400 |
| 2010/05/21 | 1,085 | 1,088 | 1,063 | 1,075 | -40 | -3.6% | 1,899,600 |
| 2010/05/20 | 1,130 | 1,152 | 1,111 | 1,115 | -15 | -1.3% | 1,824,700 |
| 2010/05/19 | 1,106 | 1,133 | 1,102 | 1,130 | +17 | +1.5% | 1,485,300 |
| 2010/05/18 | 1,128 | 1,139 | 1,103 | 1,113 | -17 | -1.5% | 1,713,400 |
| 2010/05/17 | 1,142 | 1,154 | 1,116 | 1,130 | -42 | -3.6% | 2,653,900 |
| 2010/05/14 | 1,157 | 1,179 | 1,152 | 1,172 | +10 | +0.9% | 1,149,000 |
| 2010/05/13 | 1,177 | 1,180 | 1,158 | 1,162 | -12 | -1% | 1,159,400 |
| 2010/05/12 | 1,187 | 1,187 | 1,167 | 1,174 | +4 | +0.3% | 1,270,600 |
| 2010/05/11 | 1,165 | 1,180 | 1,147 | 1,170 | +12 | +1% | 1,669,800 |
| 2010/05/10 | 1,130 | 1,166 | 1,118 | 1,158 | -9 | -0.8% | 2,575,900 |
| 2010/05/07 | 1,176 | 1,176 | 1,153 | 1,167 | -45 | -3.7% | 2,345,100 |
| 2010/05/06 | 1,209 | 1,225 | 1,196 | 1,212 | -20 | -1.6% | 1,616,900 |
| 2010/04/30 | 1,243 | 1,248 | 1,219 | 1,232 | -3 | -0.2% | 1,124,100 |
| 2010/04/28 | 1,250 | 1,253 | 1,228 | 1,235 | -45 | -3.5% | 1,717,900 |
| 2010/04/27 | 1,231 | 1,284 | 1,229 | 1,280 | +51 | +4.1% | 2,587,700 |
| 2010/04/26 | 1,228 | 1,238 | 1,225 | 1,229 | +4 | +0.3% | 684,400 |
| 2010/04/23 | 1,211 | 1,225 | 1,208 | 1,225 | +5 | +0.4% | 822,700 |
| 2010/04/22 | 1,216 | 1,224 | 1,198 | 1,220 | +8 | +0.7% | 1,124,000 |
| 2010/04/21 | 1,177 | 1,215 | 1,175 | 1,212 | +31 | +2.6% | 1,342,500 |
| 2010/04/20 | 1,200 | 1,207 | 1,173 | 1,181 | -14 | -1.2% | 1,439,600 |
| 2010/04/19 | 1,197 | 1,209 | 1,184 | 1,195 | -11 | -0.9% | 1,488,300 |
| 2010/04/16 | 1,230 | 1,235 | 1,202 | 1,206 | +5 | +0.4% | 2,155,300 |
| 2010/04/15 | 1,185 | 1,219 | 1,178 | 1,201 | +33 | +2.8% | 1,748,600 |
| 2010/04/14 | 1,173 | 1,176 | 1,161 | 1,168 | -5 | -0.4% | 1,199,100 |
| 2010/04/13 | 1,172 | 1,177 | 1,162 | 1,173 | +2 | +0.2% | 1,527,400 |
| 2010/04/12 | 1,167 | 1,185 | 1,161 | 1,171 | +15 | +1.3% | 1,297,800 |
| 2010/04/09 | 1,169 | 1,177 | 1,148 | 1,156 | -6 | -0.5% | 1,546,000 |
| 2010/04/08 | 1,155 | 1,172 | 1,153 | 1,162 | +8 | +0.7% | 2,582,500 |
| 2010/04/07 | 1,168 | 1,173 | 1,151 | 1,154 | -5 | -0.4% | 966,500 |
3701～
3750
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
