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 |
|---|---|---|---|---|---|---|---|
| 2022/03/10 | 8,423 | 8,459 | 8,281 | 8,443 | +120 | +1.4% | 926,000 |
| 2022/03/09 | 8,328 | 8,407 | 8,309 | 8,323 | -31 | -0.4% | 672,400 |
| 2022/03/08 | 8,325 | 8,445 | 8,300 | 8,354 | -12 | -0.1% | 629,200 |
| 2022/03/07 | 8,253 | 8,402 | 8,187 | 8,366 | +28 | +0.3% | 690,500 |
| 2022/03/04 | 8,501 | 8,510 | 8,319 | 8,338 | -219 | -2.6% | 844,700 |
| 2022/03/03 | 8,527 | 8,617 | 8,500 | 8,557 | +72 | +0.8% | 437,900 |
| 2022/03/02 | 8,513 | 8,532 | 8,449 | 8,485 | -178 | -2.1% | 581,000 |
| 2022/03/01 | 8,629 | 8,752 | 8,582 | 8,663 | +241 | +2.9% | 819,500 |
| 2022/02/28 | 8,610 | 8,630 | 8,388 | 8,422 | -107 | -1.3% | 943,800 |
| 2022/02/25 | 8,608 | 8,657 | 8,504 | 8,529 | +71 | +0.8% | 840,700 |
| 2022/02/24 | 8,425 | 8,489 | 8,333 | 8,458 | -267 | -3.1% | 927,700 |
| 2022/02/22 | 8,626 | 8,738 | 8,556 | 8,725 | -19 | -0.2% | 558,500 |
| 2022/02/21 | 8,647 | 8,769 | 8,588 | 8,744 | +66 | +0.8% | 384,700 |
| 2022/02/18 | 8,625 | 8,728 | 8,597 | 8,678 | +64 | +0.7% | 503,800 |
| 2022/02/17 | 8,650 | 8,676 | 8,544 | 8,614 | -10 | -0.1% | 537,700 |
| 2022/02/16 | 8,611 | 8,727 | 8,558 | 8,624 | +33 | +0.4% | 681,100 |
| 2022/02/15 | 8,520 | 8,632 | 8,489 | 8,591 | +170 | +2% | 993,700 |
| 2022/02/14 | 8,500 | 8,510 | 8,280 | 8,421 | -21 | -0.2% | 965,400 |
| 2022/02/10 | 8,437 | 8,478 | 8,389 | 8,442 | +102 | +1.2% | 817,300 |
| 2022/02/09 | 8,421 | 8,426 | 8,311 | 8,340 | -19 | -0.2% | 693,400 |
| 2022/02/08 | 8,342 | 8,384 | 8,309 | 8,359 | +72 | +0.9% | 540,900 |
| 2022/02/07 | 8,233 | 8,295 | 8,181 | 8,287 | +92 | +1.1% | 466,300 |
| 2022/02/04 | 8,278 | 8,309 | 8,154 | 8,195 | -85 | -1% | 579,700 |
| 2022/02/03 | 8,234 | 8,318 | 8,217 | 8,280 | +103 | +1.3% | 580,300 |
| 2022/02/02 | 8,100 | 8,245 | 8,081 | 8,177 | +115 | +1.4% | 615,600 |
| 2022/02/01 | 8,061 | 8,138 | 7,997 | 8,062 | -22 | -0.3% | 596,700 |
| 2022/01/31 | 8,114 | 8,135 | 7,993 | 8,084 | -70 | -0.9% | 522,000 |
| 2022/01/28 | 8,084 | 8,208 | 8,015 | 8,154 | +137 | +1.7% | 757,100 |
| 2022/01/27 | 8,100 | 8,105 | 7,947 | 8,017 | -13 | -0.2% | 700,200 |
| 2022/01/26 | 8,086 | 8,105 | 8,019 | 8,030 | -57 | -0.7% | 546,600 |
| 2022/01/25 | 7,976 | 8,092 | 7,930 | 8,087 | +77 | +1% | 659,000 |
| 2022/01/24 | 7,845 | 8,020 | 7,836 | 8,010 | +164 | +2.1% | 530,000 |
| 2022/01/21 | 7,677 | 7,860 | 7,622 | 7,846 | +128 | +1.7% | 545,000 |
| 2022/01/20 | 7,613 | 7,789 | 7,613 | 7,718 | +67 | +0.9% | 366,700 |
| 2022/01/19 | 7,771 | 7,790 | 7,610 | 7,651 | -139 | -1.8% | 619,000 |
| 2022/01/18 | 7,934 | 7,966 | 7,756 | 7,790 | -132 | -1.7% | 419,500 |
| 2022/01/17 | 7,888 | 7,943 | 7,854 | 7,922 | +91 | +1.2% | 277,300 |
| 2022/01/14 | 7,937 | 7,982 | 7,805 | 7,831 | -175 | -2.2% | 632,000 |
| 2022/01/13 | 8,048 | 8,078 | 7,973 | 8,006 | -44 | -0.5% | 503,000 |
| 2022/01/12 | 7,951 | 8,069 | 7,942 | 8,050 | +110 | +1.4% | 484,200 |
| 2022/01/11 | 7,883 | 7,945 | 7,819 | 7,940 | +11 | +0.1% | 684,700 |
| 2022/01/07 | 8,008 | 8,079 | 7,913 | 7,929 | -45 | -0.6% | 609,600 |
| 2022/01/06 | 8,097 | 8,150 | 7,959 | 7,974 | -89 | -1.1% | 508,300 |
| 2022/01/05 | 8,022 | 8,072 | 7,988 | 8,063 | +38 | +0.5% | 414,300 |
| 2022/01/04 | 8,022 | 8,076 | 7,969 | 8,025 | +39 | +0.5% | 373,100 |
| 2021/12/30 | 8,027 | 8,058 | 7,973 | 7,986 | -55 | -0.7% | 420,200 |
| 2021/12/29 | 8,080 | 8,113 | 8,014 | 8,041 | -49 | -0.6% | 345,600 |
| 2021/12/28 | 7,985 | 8,095 | 7,958 | 8,090 | +154 | +1.9% | 392,800 |
| 2021/12/27 | 7,930 | 7,953 | 7,910 | 7,936 | +1 | ±0% | 258,900 |
| 2021/12/24 | 8,000 | 8,000 | 7,926 | 7,935 | -54 | -0.7% | 165,300 |
801～
850
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
