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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 8,400 | 8,492 | 8,382 | 8,428 | +19 | +0.2% | 651,100 |
| 2022/05/25 | 8,366 | 8,449 | 8,346 | 8,409 | +9 | +0.1% | 590,100 |
| 2022/05/24 | 8,400 | 8,457 | 8,368 | 8,400 | -67 | -0.8% | 809,700 |
| 2022/05/23 | 8,431 | 8,503 | 8,389 | 8,467 | +71 | +0.8% | 846,200 |
| 2022/05/20 | 8,401 | 8,463 | 8,297 | 8,396 | -130 | -1.5% | 1,214,000 |
| 2022/05/19 | 8,545 | 8,585 | 8,393 | 8,526 | -67 | -0.8% | 1,014,200 |
| 2022/05/18 | 8,465 | 8,629 | 8,445 | 8,593 | +97 | +1.1% | 776,300 |
| 2022/05/17 | 8,430 | 8,557 | 8,378 | 8,496 | +60 | +0.7% | 732,300 |
| 2022/05/16 | 8,390 | 8,446 | 8,321 | 8,436 | +150 | +1.8% | 1,237,000 |
| 2022/05/13 | 8,493 | 8,527 | 8,270 | 8,286 | -1,046 | -11.2% | 1,685,400 |
| 2022/05/12 | 9,368 | 9,449 | 9,215 | 9,332 | -53 | -0.6% | 651,200 |
| 2022/05/11 | 9,360 | 9,415 | 9,305 | 9,385 | +77 | +0.8% | 867,300 |
| 2022/05/10 | 9,213 | 9,410 | 9,195 | 9,308 | +174 | +1.9% | 1,168,300 |
| 2022/05/09 | 9,110 | 9,219 | 9,110 | 9,134 | -70 | -0.8% | 631,000 |
| 2022/05/06 | 9,044 | 9,260 | 9,003 | 9,204 | +132 | +1.5% | 751,000 |
| 2022/05/02 | 8,874 | 9,125 | 8,865 | 9,072 | -102 | -1.1% | 687,900 |
| 2022/04/28 | 9,022 | 9,182 | 8,973 | 9,174 | +237 | +2.7% | 819,200 |
| 2022/04/27 | 8,820 | 8,998 | 8,813 | 8,937 | +9 | +0.1% | 1,136,800 |
| 2022/04/26 | 8,959 | 8,999 | 8,900 | 8,928 | +6 | +0.1% | 532,300 |
| 2022/04/25 | 8,855 | 8,940 | 8,813 | 8,922 | +13 | +0.1% | 464,200 |
| 2022/04/22 | 8,890 | 8,913 | 8,825 | 8,909 | -38 | -0.4% | 503,900 |
| 2022/04/21 | 8,900 | 8,976 | 8,877 | 8,947 | +64 | +0.7% | 627,200 |
| 2022/04/20 | 8,874 | 8,906 | 8,778 | 8,883 | +31 | +0.4% | 527,800 |
| 2022/04/19 | 8,900 | 8,922 | 8,789 | 8,852 | -7 | -0.1% | 424,000 |
| 2022/04/18 | 8,824 | 8,864 | 8,778 | 8,859 | -65 | -0.7% | 358,500 |
| 2022/04/15 | 8,825 | 8,937 | 8,764 | 8,924 | +53 | +0.6% | 351,600 |
| 2022/04/14 | 8,825 | 8,894 | 8,752 | 8,871 | +20 | +0.2% | 494,800 |
| 2022/04/13 | 8,768 | 8,866 | 8,756 | 8,851 | +65 | +0.7% | 654,900 |
| 2022/04/12 | 8,678 | 8,814 | 8,650 | 8,786 | -42 | -0.5% | 613,200 |
| 2022/04/11 | 8,756 | 8,842 | 8,694 | 8,828 | +40 | +0.5% | 575,700 |
| 2022/04/08 | 8,767 | 8,816 | 8,700 | 8,788 | +18 | +0.2% | 863,400 |
| 2022/04/07 | 8,696 | 8,796 | 8,691 | 8,770 | +80 | +0.9% | 726,500 |
| 2022/04/06 | 8,815 | 8,818 | 8,663 | 8,690 | -184 | -2.1% | 703,200 |
| 2022/04/05 | 8,980 | 8,995 | 8,812 | 8,874 | -58 | -0.6% | 647,100 |
| 2022/04/04 | 8,893 | 8,935 | 8,824 | 8,932 | +87 | +1% | 473,800 |
| 2022/04/01 | 8,890 | 8,904 | 8,777 | 8,845 | -23 | -0.3% | 608,600 |
| 2022/03/31 | 8,821 | 8,939 | 8,806 | 8,868 | -76 | -0.8% | 778,200 |
| 2022/03/30 | 9,071 | 9,100 | 8,867 | 8,944 | -67 | -0.7% | 731,600 |
| 2022/03/29 | 8,997 | 9,023 | 8,909 | 9,011 | +34 | +0.4% | 601,000 |
| 2022/03/28 | 8,959 | 9,024 | 8,910 | 8,977 | +61 | +0.7% | 463,300 |
| 2022/03/25 | 8,998 | 9,000 | 8,848 | 8,916 | +9 | +0.1% | 572,000 |
| 2022/03/24 | 8,995 | 9,034 | 8,815 | 8,907 | -89 | -1% | 570,000 |
| 2022/03/23 | 8,957 | 8,998 | 8,857 | 8,996 | +154 | +1.7% | 484,300 |
| 2022/03/22 | 8,809 | 8,845 | 8,737 | 8,842 | +114 | +1.3% | 710,700 |
| 2022/03/18 | 8,737 | 8,753 | 8,572 | 8,728 | +63 | +0.7% | 1,024,900 |
| 2022/03/17 | 8,633 | 8,714 | 8,470 | 8,665 | +114 | +1.3% | 873,700 |
| 2022/03/16 | 8,380 | 8,556 | 8,375 | 8,551 | +212 | +2.5% | 1,162,800 |
| 2022/03/15 | 8,262 | 8,367 | 8,233 | 8,339 | +77 | +0.9% | 576,800 |
| 2022/03/14 | 8,380 | 8,431 | 8,262 | 8,262 | +13 | +0.2% | 527,100 |
| 2022/03/11 | 8,293 | 8,317 | 8,224 | 8,249 | -194 | -2.3% | 1,196,800 |
751～
800
件表示中 / 3722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 | 545,100円 | +4.3% | -3.7% | 1.83% | 21.82倍 | 1.78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 | 333,700円 | +2.1% | -7.2% | 0.42% | 48.24倍 | 5.60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 | 133,800円 | -1.8% | +25.2% | 3.74% | 10.47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 | 81,000円 | +7.1% | - | 0.00% | - | 1.89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 |
| エムスリー | 200,200円 | +26.4% | +8.0% | 1.05% | 30.20倍 | 3.59倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
市場注目の銘柄
チャート関連のコラム
