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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 9,785 | 9,904 | 9,755 | 9,877 | +64 | +0.7% | 615,700 |
| 2019/09/20 | 9,832 | 9,895 | 9,772 | 9,813 | +52 | +0.5% | 854,500 |
| 2019/09/19 | 9,660 | 9,807 | 9,620 | 9,761 | +175 | +1.8% | 531,500 |
| 2019/09/18 | 9,574 | 9,616 | 9,531 | 9,586 | +39 | +0.4% | 396,900 |
| 2019/09/17 | 9,660 | 9,669 | 9,512 | 9,547 | -11 | -0.1% | 674,800 |
| 2019/09/13 | 9,504 | 9,595 | 9,426 | 9,558 | +175 | +1.9% | 1,547,800 |
| 2019/09/12 | 9,348 | 9,396 | 9,319 | 9,383 | +115 | +1.2% | 731,300 |
| 2019/09/11 | 9,167 | 9,270 | 9,134 | 9,268 | +119 | +1.3% | 489,900 |
| 2019/09/10 | 9,259 | 9,282 | 9,139 | 9,149 | -133 | -1.4% | 536,800 |
| 2019/09/09 | 9,176 | 9,297 | 9,160 | 9,282 | +110 | +1.2% | 474,700 |
| 2019/09/06 | 9,194 | 9,209 | 9,132 | 9,172 | +43 | +0.5% | 606,500 |
| 2019/09/05 | 9,066 | 9,185 | 9,031 | 9,129 | +86 | +1% | 784,100 |
| 2019/09/04 | 9,012 | 9,059 | 8,939 | 9,043 | +4 | ±0% | 467,700 |
| 2019/09/03 | 8,941 | 9,047 | 8,933 | 9,039 | +39 | +0.4% | 642,400 |
| 2019/09/02 | 9,002 | 9,089 | 8,992 | 9,000 | -64 | -0.7% | 322,000 |
| 2019/08/30 | 9,129 | 9,138 | 9,046 | 9,064 | -9 | -0.1% | 607,400 |
| 2019/08/29 | 9,157 | 9,184 | 9,045 | 9,073 | -17 | -0.2% | 424,400 |
| 2019/08/28 | 9,061 | 9,118 | 9,029 | 9,090 | +60 | +0.7% | 596,700 |
| 2019/08/27 | 9,000 | 9,075 | 8,987 | 9,030 | +156 | +1.8% | 647,600 |
| 2019/08/26 | 8,753 | 8,900 | 8,753 | 8,874 | -103 | -1.1% | 495,100 |
| 2019/08/23 | 8,855 | 9,038 | 8,830 | 8,977 | -16 | -0.2% | 353,200 |
| 2019/08/22 | 8,977 | 8,998 | 8,901 | 8,993 | +5 | +0.1% | 542,900 |
| 2019/08/21 | 8,889 | 8,997 | 8,854 | 8,988 | -8 | -0.1% | 436,200 |
| 2019/08/20 | 8,945 | 9,014 | 8,935 | 8,996 | +62 | +0.7% | 461,300 |
| 2019/08/19 | 8,933 | 8,963 | 8,847 | 8,934 | +84 | +0.9% | 483,900 |
| 2019/08/16 | 8,690 | 8,871 | 8,678 | 8,850 | +99 | +1.1% | 642,600 |
| 2019/08/15 | 8,614 | 8,751 | 8,567 | 8,751 | +34 | +0.4% | 527,600 |
| 2019/08/14 | 8,754 | 8,760 | 8,666 | 8,717 | +4 | ±0% | 535,100 |
| 2019/08/13 | 8,691 | 8,728 | 8,611 | 8,713 | -46 | -0.5% | 707,200 |
| 2019/08/09 | 8,667 | 8,778 | 8,524 | 8,759 | +221 | +2.6% | 971,600 |
| 2019/08/08 | 8,498 | 8,548 | 8,464 | 8,538 | +111 | +1.3% | 557,900 |
| 2019/08/07 | 8,394 | 8,460 | 8,363 | 8,427 | +65 | +0.8% | 729,600 |
| 2019/08/06 | 8,168 | 8,362 | 8,149 | 8,362 | +14 | +0.2% | 605,900 |
| 2019/08/05 | 8,409 | 8,462 | 8,271 | 8,348 | -123 | -1.5% | 647,600 |
| 2019/08/02 | 8,577 | 8,577 | 8,393 | 8,471 | -138 | -1.6% | 802,900 |
| 2019/08/01 | 8,541 | 8,609 | 8,469 | 8,609 | +58 | +0.7% | 490,800 |
| 2019/07/31 | 8,541 | 8,579 | 8,464 | 8,551 | -99 | -1.1% | 758,700 |
| 2019/07/30 | 8,605 | 8,668 | 8,580 | 8,650 | +73 | +0.9% | 389,300 |
| 2019/07/29 | 8,586 | 8,625 | 8,540 | 8,577 | -4 | ±0% | 335,300 |
| 2019/07/26 | 8,621 | 8,648 | 8,558 | 8,581 | +15 | +0.2% | 388,600 |
| 2019/07/25 | 8,620 | 8,658 | 8,565 | 8,566 | -129 | -1.5% | 466,300 |
| 2019/07/24 | 8,662 | 8,704 | 8,628 | 8,695 | +26 | +0.3% | 393,900 |
| 2019/07/23 | 8,622 | 8,726 | 8,607 | 8,669 | +19 | +0.2% | 459,000 |
| 2019/07/22 | 8,721 | 8,740 | 8,643 | 8,650 | -144 | -1.6% | 514,700 |
| 2019/07/19 | 8,620 | 8,800 | 8,601 | 8,794 | +209 | +2.4% | 556,100 |
| 2019/07/18 | 8,846 | 8,857 | 8,559 | 8,585 | -280 | -3.2% | 914,900 |
| 2019/07/17 | 8,890 | 8,928 | 8,825 | 8,865 | -20 | -0.2% | 506,500 |
| 2019/07/16 | 8,996 | 9,014 | 8,882 | 8,885 | -155 | -1.7% | 568,700 |
| 2019/07/12 | 9,137 | 9,163 | 9,036 | 9,040 | -62 | -0.7% | 523,500 |
| 2019/07/11 | 9,041 | 9,102 | 9,027 | 9,102 | +60 | +0.7% | 433,300 |
1401～
1450
件表示中 / 3723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 | 543,300円 | +4.3% | -3.7% | 1.84% | 21.75倍 | 1.77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 | 331,900円 | +2.1% | -7.2% | 0.42% | 47.98倍 | 5.57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 | 134,800円 | -1.8% | +25.2% | 3.71% | 10.54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 | 82,200円 | +7.1% | - | 0.00% | - | 1.91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 | 204,000円 | +26.4% | +8.0% | 1.03% | 30.77倍 | 3.66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
