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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 8,338 | 8,377 | 8,256 | 8,291 | -85 | -1% | 447,800 |
| 2021/07/28 | 8,381 | 8,442 | 8,323 | 8,376 | +19 | +0.2% | 488,500 |
| 2021/07/27 | 8,437 | 8,445 | 8,310 | 8,357 | -11 | -0.1% | 687,100 |
| 2021/07/26 | 8,610 | 8,610 | 8,364 | 8,368 | -69 | -0.8% | 643,900 |
| 2021/07/21 | 8,458 | 8,533 | 8,418 | 8,437 | +50 | +0.6% | 347,900 |
| 2021/07/20 | 8,351 | 8,418 | 8,295 | 8,387 | -12 | -0.1% | 453,700 |
| 2021/07/19 | 8,382 | 8,400 | 8,311 | 8,399 | -45 | -0.5% | 408,700 |
| 2021/07/16 | 8,421 | 8,540 | 8,357 | 8,444 | +56 | +0.7% | 579,700 |
| 2021/07/15 | 8,450 | 8,462 | 8,326 | 8,388 | -143 | -1.7% | 721,400 |
| 2021/07/14 | 8,550 | 8,567 | 8,480 | 8,531 | +60 | +0.7% | 535,000 |
| 2021/07/13 | 8,381 | 8,484 | 8,341 | 8,471 | -50 | -0.6% | 732,100 |
| 2021/07/12 | 8,485 | 8,528 | 8,441 | 8,521 | +186 | +2.2% | 650,100 |
| 2021/07/09 | 8,275 | 8,363 | 8,191 | 8,335 | -66 | -0.8% | 1,097,700 |
| 2021/07/08 | 8,361 | 8,432 | 8,306 | 8,401 | +42 | +0.5% | 681,200 |
| 2021/07/07 | 8,255 | 8,373 | 8,227 | 8,359 | -15 | -0.2% | 721,300 |
| 2021/07/06 | 8,465 | 8,476 | 8,342 | 8,374 | -92 | -1.1% | 514,900 |
| 2021/07/05 | 8,542 | 8,544 | 8,433 | 8,466 | -61 | -0.7% | 429,400 |
| 2021/07/02 | 8,560 | 8,579 | 8,490 | 8,527 | +58 | +0.7% | 635,100 |
| 2021/07/01 | 8,542 | 8,545 | 8,446 | 8,469 | +25 | +0.3% | 370,600 |
| 2021/06/30 | 8,489 | 8,540 | 8,408 | 8,444 | +67 | +0.8% | 495,800 |
| 2021/06/29 | 8,426 | 8,441 | 8,337 | 8,377 | -126 | -1.5% | 664,900 |
| 2021/06/28 | 8,503 | 8,535 | 8,461 | 8,503 | -23 | -0.3% | 575,400 |
| 2021/06/25 | 8,613 | 8,633 | 8,458 | 8,526 | -96 | -1.1% | 663,300 |
| 2021/06/24 | 8,526 | 8,633 | 8,492 | 8,622 | +126 | +1.5% | 459,900 |
| 2021/06/23 | 8,536 | 8,578 | 8,476 | 8,496 | -114 | -1.3% | 441,200 |
| 2021/06/22 | 8,450 | 8,630 | 8,425 | 8,610 | +368 | +4.5% | 916,300 |
| 2021/06/21 | 8,377 | 8,406 | 8,201 | 8,242 | -216 | -2.6% | 804,200 |
| 2021/06/18 | 8,583 | 8,585 | 8,444 | 8,458 | -99 | -1.2% | 949,700 |
| 2021/06/17 | 8,675 | 8,696 | 8,507 | 8,557 | -120 | -1.4% | 667,500 |
| 2021/06/16 | 8,751 | 8,774 | 8,663 | 8,677 | -108 | -1.2% | 765,500 |
| 2021/06/15 | 8,786 | 8,818 | 8,754 | 8,785 | +81 | +0.9% | 575,100 |
| 2021/06/14 | 8,714 | 8,749 | 8,630 | 8,704 | -11 | -0.1% | 338,500 |
| 2021/06/11 | 8,631 | 8,757 | 8,580 | 8,715 | +49 | +0.6% | 803,400 |
| 2021/06/10 | 8,725 | 8,750 | 8,628 | 8,666 | -72 | -0.8% | 537,000 |
| 2021/06/09 | 8,800 | 8,834 | 8,715 | 8,738 | +15 | +0.2% | 507,400 |
| 2021/06/08 | 8,650 | 8,742 | 8,650 | 8,723 | +85 | +1% | 422,300 |
| 2021/06/07 | 8,671 | 8,685 | 8,574 | 8,638 | +80 | +0.9% | 460,600 |
| 2021/06/04 | 8,545 | 8,598 | 8,506 | 8,558 | -15 | -0.2% | 408,700 |
| 2021/06/03 | 8,469 | 8,573 | 8,450 | 8,573 | +87 | +1% | 409,000 |
| 2021/06/02 | 8,417 | 8,495 | 8,372 | 8,486 | +29 | +0.3% | 695,200 |
| 2021/06/01 | 8,590 | 8,645 | 8,400 | 8,457 | -113 | -1.3% | 437,400 |
| 2021/05/31 | 8,682 | 8,698 | 8,512 | 8,570 | -141 | -1.6% | 470,100 |
| 2021/05/28 | 8,791 | 8,884 | 8,707 | 8,711 | +53 | +0.6% | 1,006,500 |
| 2021/05/27 | 8,350 | 8,710 | 8,272 | 8,658 | +205 | +2.4% | 2,524,800 |
| 2021/05/26 | 8,414 | 8,513 | 8,414 | 8,453 | -100 | -1.2% | 674,400 |
| 2021/05/25 | 8,569 | 8,605 | 8,548 | 8,553 | ±0 | ±0% | 474,500 |
| 2021/05/24 | 8,525 | 8,608 | 8,520 | 8,553 | -17 | -0.2% | 339,200 |
| 2021/05/21 | 8,569 | 8,629 | 8,520 | 8,570 | +30 | +0.4% | 539,700 |
| 2021/05/20 | 8,475 | 8,580 | 8,405 | 8,540 | +9 | +0.1% | 529,400 |
| 2021/05/19 | 8,505 | 8,556 | 8,430 | 8,531 | -185 | -2.1% | 844,300 |
951～
1000
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
