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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 9,035 | 9,173 | 9,000 | 9,075 | +46 | +0.5% | 373,400 |
2020/05/08 | 9,039 | 9,087 | 8,860 | 9,029 | +28 | +0.3% | 773,100 |
2020/05/07 | 8,926 | 9,007 | 8,817 | 9,001 | +61 | +0.7% | 466,200 |
2020/05/01 | 9,026 | 9,130 | 8,880 | 8,940 | -65 | -0.7% | 639,400 |
2020/04/30 | 9,281 | 9,281 | 8,979 | 9,005 | -125 | -1.4% | 733,500 |
2020/04/28 | 9,091 | 9,130 | 9,028 | 9,130 | +11 | +0.1% | 354,200 |
2020/04/27 | 9,100 | 9,164 | 9,045 | 9,119 | +43 | +0.5% | 363,700 |
2020/04/24 | 9,048 | 9,098 | 9,001 | 9,076 | +16 | +0.2% | 497,300 |
2020/04/23 | 8,994 | 9,097 | 8,966 | 9,060 | +109 | +1.2% | 466,300 |
2020/04/22 | 9,109 | 9,179 | 8,792 | 8,951 | -64 | -0.7% | 682,800 |
2020/04/21 | 9,065 | 9,141 | 8,990 | 9,015 | -72 | -0.8% | 803,000 |
2020/04/20 | 9,027 | 9,110 | 8,970 | 9,087 | -213 | -2.3% | 654,900 |
2020/04/17 | 9,191 | 9,313 | 9,135 | 9,300 | +153 | +1.7% | 602,100 |
2020/04/16 | 9,140 | 9,180 | 9,064 | 9,147 | -5 | -0.1% | 576,800 |
2020/04/15 | 9,086 | 9,177 | 9,047 | 9,152 | -1 | ±0% | 652,100 |
2020/04/14 | 9,046 | 9,184 | 9,030 | 9,153 | +110 | +1.2% | 579,700 |
2020/04/13 | 8,939 | 9,124 | 8,910 | 9,043 | -14 | -0.2% | 390,800 |
2020/04/10 | 9,212 | 9,220 | 8,970 | 9,057 | -21 | -0.2% | 776,200 |
2020/04/09 | 8,911 | 9,093 | 8,853 | 9,078 | +51 | +0.6% | 528,700 |
2020/04/08 | 9,089 | 9,091 | 8,855 | 9,027 | +180 | +2% | 994,400 |
2020/04/07 | 8,978 | 9,126 | 8,785 | 8,847 | -47 | -0.5% | 830,200 |
2020/04/06 | 8,740 | 8,967 | 8,711 | 8,894 | +204 | +2.3% | 677,100 |
2020/04/03 | 8,733 | 8,895 | 8,604 | 8,690 | +343 | +4.1% | 1,134,300 |
2020/04/02 | 8,402 | 8,598 | 8,240 | 8,347 | -153 | -1.8% | 888,000 |
2020/04/01 | 8,844 | 8,910 | 8,381 | 8,500 | -474 | -5.3% | 682,800 |
2020/03/31 | 8,954 | 9,142 | 8,886 | 8,974 | +60 | +0.7% | 1,035,100 |
2020/03/30 | 8,572 | 8,918 | 8,529 | 8,914 | +131 | +1.5% | 1,158,100 |
2020/03/27 | 8,828 | 8,898 | 8,415 | 8,783 | +153 | +1.8% | 1,601,700 |
2020/03/26 | 8,750 | 8,950 | 8,502 | 8,630 | -210 | -2.4% | 1,007,100 |
2020/03/25 | 8,340 | 8,920 | 8,273 | 8,840 | +800 | +10% | 1,358,100 |
2020/03/24 | 7,917 | 8,188 | 7,857 | 8,040 | +273 | +3.5% | 1,212,200 |
2020/03/23 | 7,570 | 7,974 | 7,570 | 7,767 | -44 | -0.6% | 1,652,100 |
2020/03/19 | 7,931 | 8,264 | 7,680 | 7,811 | +108 | +1.4% | 1,713,700 |
2020/03/18 | 7,815 | 8,120 | 7,698 | 7,703 | -10 | -0.1% | 1,528,700 |
2020/03/17 | 7,239 | 7,766 | 7,188 | 7,713 | +336 | +4.6% | 2,215,900 |
2020/03/16 | 7,680 | 7,804 | 7,364 | 7,377 | -300 | -3.9% | 1,226,800 |
2020/03/13 | 7,605 | 7,980 | 7,400 | 7,677 | -423 | -5.2% | 2,254,600 |
2020/03/12 | 8,100 | 8,334 | 8,053 | 8,100 | -142 | -1.7% | 1,289,700 |
2020/03/11 | 8,380 | 8,442 | 8,226 | 8,242 | -166 | -2% | 1,092,200 |
2020/03/10 | 8,527 | 8,543 | 8,150 | 8,408 | -71 | -0.8% | 1,314,000 |
2020/03/09 | 8,479 | 8,513 | 8,266 | 8,479 | -150 | -1.7% | 1,292,300 |
2020/03/06 | 8,670 | 8,793 | 8,507 | 8,629 | -53 | -0.6% | 1,301,900 |
2020/03/05 | 8,699 | 8,716 | 8,620 | 8,682 | +132 | +1.5% | 734,300 |
2020/03/04 | 8,403 | 8,606 | 8,400 | 8,550 | +71 | +0.8% | 574,900 |
2020/03/03 | 8,721 | 8,775 | 8,467 | 8,479 | -121 | -1.4% | 722,200 |
2020/03/02 | 8,425 | 8,708 | 8,375 | 8,600 | +25 | +0.3% | 887,300 |
2020/02/28 | 8,617 | 8,659 | 8,448 | 8,575 | -308 | -3.5% | 1,311,400 |
2020/02/27 | 8,939 | 9,006 | 8,835 | 8,883 | -10 | -0.1% | 900,300 |
2020/02/26 | 8,944 | 9,019 | 8,829 | 8,893 | -201 | -2.2% | 1,132,800 |
2020/02/25 | 9,103 | 9,213 | 9,075 | 9,094 | -408 | -4.3% | 897,200 |
1251~
1300
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