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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 8,111 | 8,126 | 8,045 | 8,098 | -15 | -0.2% | 455,400 |
| 2021/10/11 | 8,020 | 8,132 | 7,931 | 8,113 | +75 | +0.9% | 355,200 |
| 2021/10/08 | 8,088 | 8,126 | 8,029 | 8,038 | +79 | +1% | 653,200 |
| 2021/10/07 | 7,920 | 8,048 | 7,919 | 7,959 | +68 | +0.9% | 574,300 |
| 2021/10/06 | 7,954 | 8,008 | 7,802 | 7,891 | -12 | -0.2% | 636,500 |
| 2021/10/05 | 7,810 | 7,947 | 7,801 | 7,903 | -15 | -0.2% | 790,600 |
| 2021/10/04 | 7,964 | 7,993 | 7,875 | 7,918 | +27 | +0.3% | 591,400 |
| 2021/10/01 | 8,068 | 8,087 | 7,870 | 7,891 | -212 | -2.6% | 895,400 |
| 2021/09/30 | 8,118 | 8,151 | 8,043 | 8,103 | +53 | +0.7% | 1,231,400 |
| 2021/09/29 | 8,218 | 8,218 | 8,027 | 8,050 | -333 | -4% | 987,300 |
| 2021/09/28 | 8,350 | 8,404 | 8,278 | 8,383 | +28 | +0.3% | 828,700 |
| 2021/09/27 | 8,382 | 8,423 | 8,354 | 8,355 | -21 | -0.3% | 436,900 |
| 2021/09/24 | 8,355 | 8,400 | 8,332 | 8,376 | +51 | +0.6% | 778,300 |
| 2021/09/22 | 8,370 | 8,433 | 8,285 | 8,325 | -75 | -0.9% | 557,700 |
| 2021/09/21 | 8,440 | 8,471 | 8,372 | 8,400 | -108 | -1.3% | 628,700 |
| 2021/09/17 | 8,543 | 8,547 | 8,456 | 8,508 | -3 | ±0% | 833,700 |
| 2021/09/16 | 8,598 | 8,598 | 8,500 | 8,511 | -30 | -0.4% | 465,900 |
| 2021/09/15 | 8,526 | 8,580 | 8,511 | 8,541 | +1 | ±0% | 628,900 |
| 2021/09/14 | 8,533 | 8,588 | 8,504 | 8,540 | -10 | -0.1% | 668,700 |
| 2021/09/13 | 8,552 | 8,554 | 8,466 | 8,550 | -35 | -0.4% | 445,300 |
| 2021/09/10 | 8,581 | 8,594 | 8,505 | 8,585 | -1 | ±0% | 1,046,900 |
| 2021/09/09 | 8,606 | 8,655 | 8,508 | 8,586 | -37 | -0.4% | 726,300 |
| 2021/09/08 | 8,650 | 8,660 | 8,556 | 8,623 | -32 | -0.4% | 850,800 |
| 2021/09/07 | 8,629 | 8,704 | 8,601 | 8,655 | +93 | +1.1% | 670,600 |
| 2021/09/06 | 8,485 | 8,640 | 8,473 | 8,562 | +99 | +1.2% | 617,000 |
| 2021/09/03 | 8,429 | 8,466 | 8,316 | 8,463 | +87 | +1% | 579,200 |
| 2021/09/02 | 8,423 | 8,433 | 8,323 | 8,376 | -58 | -0.7% | 556,400 |
| 2021/09/01 | 8,345 | 8,490 | 8,326 | 8,434 | +89 | +1.1% | 591,900 |
| 2021/08/31 | 8,300 | 8,360 | 8,256 | 8,345 | -2 | ±0% | 768,300 |
| 2021/08/30 | 8,450 | 8,461 | 8,309 | 8,347 | -43 | -0.5% | 438,400 |
| 2021/08/27 | 8,432 | 8,456 | 8,356 | 8,390 | -30 | -0.4% | 442,000 |
| 2021/08/26 | 8,414 | 8,430 | 8,387 | 8,420 | +7 | +0.1% | 349,900 |
| 2021/08/25 | 8,438 | 8,484 | 8,399 | 8,413 | -91 | -1.1% | 332,300 |
| 2021/08/24 | 8,496 | 8,543 | 8,479 | 8,504 | +2 | ±0% | 463,900 |
| 2021/08/23 | 8,438 | 8,529 | 8,427 | 8,502 | +112 | +1.3% | 459,000 |
| 2021/08/20 | 8,371 | 8,401 | 8,329 | 8,390 | +28 | +0.3% | 499,100 |
| 2021/08/19 | 8,345 | 8,392 | 8,311 | 8,362 | +12 | +0.1% | 351,900 |
| 2021/08/18 | 8,342 | 8,484 | 8,332 | 8,350 | +11 | +0.1% | 752,000 |
| 2021/08/17 | 8,371 | 8,403 | 8,318 | 8,339 | +24 | +0.3% | 322,400 |
| 2021/08/16 | 8,400 | 8,403 | 8,274 | 8,315 | -139 | -1.6% | 521,800 |
| 2021/08/13 | 8,469 | 8,495 | 8,377 | 8,454 | -41 | -0.5% | 717,700 |
| 2021/08/12 | 8,557 | 8,558 | 8,488 | 8,495 | +16 | +0.2% | 340,600 |
| 2021/08/11 | 8,512 | 8,564 | 8,432 | 8,479 | +47 | +0.6% | 299,000 |
| 2021/08/10 | 8,525 | 8,525 | 8,370 | 8,432 | -77 | -0.9% | 531,700 |
| 2021/08/06 | 8,445 | 8,526 | 8,425 | 8,509 | +75 | +0.9% | 399,400 |
| 2021/08/05 | 8,415 | 8,462 | 8,371 | 8,434 | +10 | +0.1% | 327,100 |
| 2021/08/04 | 8,389 | 8,427 | 8,326 | 8,424 | -19 | -0.2% | 351,000 |
| 2021/08/03 | 8,387 | 8,458 | 8,362 | 8,443 | -7 | -0.1% | 364,800 |
| 2021/08/02 | 8,320 | 8,499 | 8,309 | 8,450 | +196 | +2.4% | 467,800 |
| 2021/07/30 | 8,308 | 8,322 | 8,218 | 8,254 | -37 | -0.4% | 493,500 |
901～
950
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
