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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 2,239 | 2,242.5 | 2,203.5 | 2,227.5 | +11.5 | +0.5% | 1,632,400 |
| 2024/02/02 | 2,167.5 | 2,238.5 | 2,151.5 | 2,216 | +65.5 | +3% | 1,821,500 |
| 2024/02/01 | 2,152.5 | 2,164.5 | 2,146 | 2,150.5 | -30.5 | -1.4% | 1,013,900 |
| 2024/01/31 | 2,169 | 2,182 | 2,138 | 2,181 | +15 | +0.7% | 1,132,800 |
| 2024/01/30 | 2,163.5 | 2,185 | 2,156.5 | 2,166 | -10 | -0.5% | 1,100,500 |
| 2024/01/29 | 2,168 | 2,187.5 | 2,151.5 | 2,176 | +37.5 | +1.8% | 814,300 |
| 2024/01/26 | 2,158 | 2,158 | 2,123 | 2,138.5 | -21.5 | -1% | 1,007,100 |
| 2024/01/25 | 2,145.5 | 2,165 | 2,118 | 2,160 | +3 | +0.1% | 1,270,100 |
| 2024/01/24 | 2,148 | 2,171.5 | 2,143 | 2,157 | -8.5 | -0.4% | 1,332,800 |
| 2024/01/23 | 2,162.5 | 2,189 | 2,153 | 2,165.5 | +20 | +0.9% | 1,168,100 |
| 2024/01/22 | 2,144.5 | 2,163 | 2,131.5 | 2,145.5 | +23.5 | +1.1% | 1,004,100 |
| 2024/01/19 | 2,150 | 2,150 | 2,113 | 2,122 | -7 | -0.3% | 1,044,500 |
| 2024/01/18 | 2,104 | 2,136 | 2,100.5 | 2,129 | +40 | +1.9% | 1,099,100 |
| 2024/01/17 | 2,110 | 2,131 | 2,089 | 2,089 | -22.5 | -1.1% | 1,234,900 |
| 2024/01/16 | 2,150.5 | 2,153 | 2,096 | 2,111.5 | -43.5 | -2% | 1,712,100 |
| 2024/01/15 | 2,170 | 2,173 | 2,140 | 2,155 | +6 | +0.3% | 1,116,100 |
| 2024/01/12 | 2,153.5 | 2,183 | 2,127 | 2,149 | -14 | -0.6% | 2,424,900 |
| 2024/01/11 | 2,180 | 2,197 | 2,153.5 | 2,163 | +10.5 | +0.5% | 2,306,900 |
| 2024/01/10 | 2,055 | 2,174.5 | 2,049 | 2,152.5 | +95.5 | +4.6% | 3,032,200 |
| 2024/01/09 | 2,064 | 2,076 | 2,032.5 | 2,057 | +17.5 | +0.9% | 1,145,300 |
| 2024/01/05 | 2,076 | 2,079.5 | 2,032 | 2,039.5 | -20.5 | -1% | 1,364,300 |
| 2024/01/04 | 1,999.5 | 2,069.5 | 1,983 | 2,060 | +88 | +4.5% | 2,257,100 |
| 2023/12/29 | 1,980 | 1,991 | 1,958.5 | 1,972 | -2.5 | -0.1% | 808,900 |
| 2023/12/28 | 1,993 | 1,999 | 1,961 | 1,974.5 | -7 | -0.4% | 860,200 |
| 2023/12/27 | 1,925 | 1,983 | 1,924 | 1,981.5 | +49.5 | +2.6% | 1,122,400 |
| 2023/12/26 | 1,938.5 | 1,941 | 1,923 | 1,932 | +10.5 | +0.5% | 765,100 |
| 2023/12/25 | 1,960 | 1,965 | 1,918 | 1,921.5 | -16.5 | -0.9% | 680,900 |
| 2023/12/22 | 1,942 | 1,971.5 | 1,932.5 | 1,938 | +2.5 | +0.1% | 1,358,200 |
| 2023/12/21 | 1,942 | 1,948.5 | 1,929 | 1,935.5 | -19 | -1% | 821,000 |
| 2023/12/20 | 1,977.5 | 1,986.5 | 1,953.5 | 1,954.5 | -7 | -0.4% | 1,301,000 |
| 2023/12/19 | 1,942.5 | 1,964.5 | 1,925.5 | 1,961.5 | +24.5 | +1.3% | 1,182,800 |
| 2023/12/18 | 1,957.5 | 1,960 | 1,926 | 1,937 | -34.5 | -1.7% | 1,322,500 |
| 2023/12/15 | 1,950 | 1,990 | 1,935.5 | 1,971.5 | +25 | +1.3% | 1,792,600 |
| 2023/12/14 | 1,989 | 2,027.5 | 1,933.5 | 1,946.5 | -84.5 | -4.2% | 3,174,100 |
| 2023/12/13 | 2,016 | 2,037.5 | 2,000.5 | 2,031 | +15 | +0.7% | 1,354,700 |
| 2023/12/12 | 2,105 | 2,105.5 | 2,016 | 2,016 | -84.5 | -4% | 1,965,500 |
| 2023/12/11 | 2,075 | 2,100.5 | 2,068 | 2,100.5 | +25 | +1.2% | 1,448,600 |
| 2023/12/08 | 2,100 | 2,116 | 2,074 | 2,075.5 | -16 | -0.8% | 1,532,700 |
| 2023/12/07 | 2,099 | 2,122.5 | 2,087 | 2,091.5 | -16.5 | -0.8% | 1,536,100 |
| 2023/12/06 | 2,094.5 | 2,115 | 2,059 | 2,108 | -1.5 | -0.1% | 1,809,500 |
| 2023/12/05 | 2,148 | 2,159 | 2,107.5 | 2,109.5 | -39 | -1.8% | 1,212,800 |
| 2023/12/04 | 2,163.5 | 2,181 | 2,143 | 2,148.5 | -5.5 | -0.3% | 1,205,700 |
| 2023/12/01 | 2,148 | 2,158 | 2,133 | 2,154 | +6.5 | +0.3% | 1,434,400 |
| 2023/11/30 | 2,129 | 2,149.5 | 2,110.5 | 2,147.5 | +6 | +0.3% | 1,458,000 |
| 2023/11/29 | 2,141 | 2,163 | 2,140.5 | 2,141.5 | -11 | -0.5% | 1,019,600 |
| 2023/11/28 | 2,169 | 2,177 | 2,141 | 2,152.5 | -8 | -0.4% | 1,127,100 |
| 2023/11/27 | 2,190 | 2,198 | 2,158.5 | 2,160.5 | -18.5 | -0.8% | 1,243,500 |
| 2023/11/24 | 2,216 | 2,216 | 2,179 | 2,179 | -18.5 | -0.8% | 862,500 |
| 2023/11/22 | 2,218 | 2,237.5 | 2,193 | 2,197.5 | -12.5 | -0.6% | 993,000 |
| 2023/11/21 | 2,217 | 2,220 | 2,175 | 2,210 | -12 | -0.5% | 1,290,500 |
351～
400
件表示中 / 3739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 | 310,200円 | +10.7% | +5.4% | 1.77% | 17.37倍 | 1.71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 |
| ホシザキ | 520,300円 | +3.3% | -3.3% | 2.02% | 19.20倍 | 2.02倍 |
|
業務用厨房機器大手。冷凍冷蔵庫、食洗機は国内首位。製氷機は世界でも首位級。Ｍ＆Ａ積極的 |
| ＳＡＮＫＹＯ | 269,700円 | -3.6% | -14.2% | 3.34% | 12.98倍 | 2.02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 |
| 栗田工 | 559,200円 | +3.9% | +65.0% | 2.00% | 16.92倍 | 1.83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 |
| 日製鋼 | 804,700円 | +16.7% | +4.3% | 1.09% | 32.02倍 | 3.07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 |
市場注目の銘柄
チャート関連のコラム
