セコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/01 | 7,683 | 7,746 | 7,621 | 7,645 | -76 | -1% | 639,000 |
| 2023/01/31 | 7,705 | 7,732 | 7,676 | 7,721 | +16 | +0.2% | 611,200 |
| 2023/01/30 | 7,665 | 7,736 | 7,635 | 7,705 | -6 | -0.1% | 596,300 |
| 2023/01/27 | 7,761 | 7,771 | 7,699 | 7,711 | -71 | -0.9% | 405,800 |
| 2023/01/26 | 7,809 | 7,841 | 7,752 | 7,782 | +24 | +0.3% | 573,700 |
| 2023/01/25 | 7,700 | 7,771 | 7,685 | 7,758 | +3 | ±0% | 428,100 |
| 2023/01/24 | 7,706 | 7,792 | 7,700 | 7,755 | +111 | +1.5% | 714,200 |
| 2023/01/23 | 7,681 | 7,700 | 7,638 | 7,644 | +5 | +0.1% | 501,000 |
| 2023/01/20 | 7,596 | 7,673 | 7,590 | 7,639 | +46 | +0.6% | 513,600 |
| 2023/01/19 | 7,588 | 7,623 | 7,558 | 7,593 | -74 | -1% | 484,100 |
| 2023/01/18 | 7,579 | 7,750 | 7,563 | 7,667 | +156 | +2.1% | 715,700 |
| 2023/01/17 | 7,490 | 7,559 | 7,458 | 7,511 | -22 | -0.3% | 505,000 |
| 2023/01/16 | 7,384 | 7,542 | 7,384 | 7,533 | +81 | +1.1% | 595,700 |
| 2023/01/13 | 7,454 | 7,483 | 7,411 | 7,452 | +51 | +0.7% | 935,300 |
| 2023/01/12 | 7,413 | 7,443 | 7,345 | 7,401 | -4 | -0.1% | 492,800 |
| 2023/01/11 | 7,360 | 7,415 | 7,348 | 7,405 | +75 | +1% | 725,900 |
| 2023/01/10 | 7,350 | 7,418 | 7,301 | 7,330 | -47 | -0.6% | 865,300 |
| 2023/01/06 | 7,399 | 7,434 | 7,372 | 7,377 | -49 | -0.7% | 548,500 |
| 2023/01/05 | 7,499 | 7,499 | 7,413 | 7,426 | -66 | -0.9% | 606,500 |
| 2023/01/04 | 7,565 | 7,584 | 7,459 | 7,492 | -51 | -0.7% | 678,600 |
| 2022/12/30 | 7,620 | 7,638 | 7,526 | 7,543 | -33 | -0.4% | 539,900 |
| 2022/12/29 | 7,583 | 7,620 | 7,511 | 7,576 | -44 | -0.6% | 538,700 |
| 2022/12/28 | 7,637 | 7,649 | 7,604 | 7,620 | -55 | -0.7% | 341,400 |
| 2022/12/27 | 7,690 | 7,737 | 7,675 | 7,675 | +6 | +0.1% | 230,700 |
| 2022/12/26 | 7,684 | 7,714 | 7,642 | 7,669 | -14 | -0.2% | 270,800 |
| 2022/12/23 | 7,700 | 7,736 | 7,670 | 7,683 | -107 | -1.4% | 407,500 |
| 2022/12/22 | 7,710 | 7,792 | 7,690 | 7,790 | +84 | +1.1% | 492,500 |
| 2022/12/21 | 7,743 | 7,769 | 7,689 | 7,706 | -78 | -1% | 498,800 |
| 2022/12/20 | 7,917 | 7,930 | 7,582 | 7,784 | -161 | -2% | 709,700 |
| 2022/12/19 | 7,973 | 8,013 | 7,932 | 7,945 | -33 | -0.4% | 504,900 |
| 2022/12/16 | 7,999 | 8,044 | 7,943 | 7,978 | -156 | -1.9% | 1,013,900 |
| 2022/12/15 | 8,166 | 8,215 | 8,124 | 8,134 | -48 | -0.6% | 349,100 |
| 2022/12/14 | 8,191 | 8,219 | 8,120 | 8,182 | -17 | -0.2% | 500,600 |
| 2022/12/13 | 8,257 | 8,275 | 8,197 | 8,199 | +7 | +0.1% | 290,900 |
| 2022/12/12 | 8,223 | 8,231 | 8,185 | 8,192 | -54 | -0.7% | 334,600 |
| 2022/12/09 | 8,233 | 8,297 | 8,227 | 8,246 | -14 | -0.2% | 642,000 |
| 2022/12/08 | 8,308 | 8,314 | 8,181 | 8,260 | -5 | -0.1% | 412,800 |
| 2022/12/07 | 8,242 | 8,298 | 8,185 | 8,265 | -28 | -0.3% | 496,000 |
| 2022/12/06 | 8,259 | 8,329 | 8,259 | 8,293 | +42 | +0.5% | 400,000 |
| 2022/12/05 | 8,286 | 8,315 | 8,185 | 8,251 | -49 | -0.6% | 447,000 |
| 2022/12/02 | 8,317 | 8,328 | 8,225 | 8,300 | -87 | -1% | 599,800 |
| 2022/12/01 | 8,508 | 8,579 | 8,374 | 8,387 | -98 | -1.2% | 703,300 |
| 2022/11/30 | 8,428 | 8,506 | 8,420 | 8,485 | +47 | +0.6% | 952,300 |
| 2022/11/29 | 8,500 | 8,512 | 8,427 | 8,438 | -88 | -1% | 382,400 |
| 2022/11/28 | 8,454 | 8,533 | 8,440 | 8,526 | +26 | +0.3% | 381,100 |
| 2022/11/25 | 8,505 | 8,541 | 8,471 | 8,500 | +31 | +0.4% | 346,900 |
| 2022/11/24 | 8,467 | 8,520 | 8,427 | 8,469 | +30 | +0.4% | 554,400 |
| 2022/11/22 | 8,319 | 8,498 | 8,277 | 8,439 | +180 | +2.2% | 675,300 |
| 2022/11/21 | 8,184 | 8,261 | 8,184 | 8,259 | +77 | +0.9% | 366,600 |
| 2022/11/18 | 8,159 | 8,199 | 8,138 | 8,182 | +46 | +0.6% | 453,300 |
601～
650
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「セコム」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 |
|---|---|---|---|---|---|---|---|---|
| セコム | 522,500円 | +4.3% | -3.7% | 1.91% | 20.83倍 | 1.70倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| ＯＬＣ | 299,900円 | +2.1% | -7.2% | 0.47% | 43.35倍 | 5.03倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| 日本郵政 | 134,600円 | -1.8% | +25.2% | 3.71% | 10.52倍 | 0.44倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| 楽天Ｇ | 79,500円 | +7.1% | - | 0.00% | - | 1.85倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| ベイカレント | 806,900円 | +23.2% | +19.6% | 1.24% | 32.82倍 | 12.97倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
