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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 9,001 | 9,071 | 8,992 | 9,042 | +4 | ±0% | 657,000 |
| 2019/07/09 | 9,108 | 9,136 | 9,017 | 9,038 | +14 | +0.2% | 455,400 |
| 2019/07/08 | 9,097 | 9,097 | 9,011 | 9,024 | -162 | -1.8% | 655,000 |
| 2019/07/05 | 9,254 | 9,254 | 9,162 | 9,186 | -86 | -0.9% | 569,000 |
| 2019/07/04 | 9,328 | 9,379 | 9,260 | 9,272 | -6 | -0.1% | 285,400 |
| 2019/07/03 | 9,249 | 9,294 | 9,239 | 9,278 | -51 | -0.5% | 455,300 |
| 2019/07/02 | 9,289 | 9,370 | 9,289 | 9,329 | -8 | -0.1% | 552,700 |
| 2019/07/01 | 9,335 | 9,371 | 9,236 | 9,337 | +63 | +0.7% | 567,900 |
| 2019/06/28 | 9,250 | 9,295 | 9,213 | 9,274 | -20 | -0.2% | 853,600 |
| 2019/06/27 | 9,287 | 9,319 | 9,243 | 9,294 | -64 | -0.7% | 496,700 |
| 2019/06/26 | 9,343 | 9,448 | 9,277 | 9,358 | -76 | -0.8% | 405,200 |
| 2019/06/25 | 9,387 | 9,489 | 9,360 | 9,434 | +14 | +0.1% | 378,400 |
| 2019/06/24 | 9,422 | 9,442 | 9,371 | 9,420 | -65 | -0.7% | 230,200 |
| 2019/06/21 | 9,571 | 9,571 | 9,432 | 9,485 | -31 | -0.3% | 559,400 |
| 2019/06/20 | 9,436 | 9,555 | 9,425 | 9,516 | +91 | +1% | 419,500 |
| 2019/06/19 | 9,378 | 9,438 | 9,344 | 9,425 | +28 | +0.3% | 519,500 |
| 2019/06/18 | 9,380 | 9,436 | 9,364 | 9,397 | -16 | -0.2% | 605,200 |
| 2019/06/17 | 9,341 | 9,438 | 9,302 | 9,413 | +75 | +0.8% | 522,900 |
| 2019/06/14 | 9,297 | 9,338 | 9,242 | 9,338 | +63 | +0.7% | 858,600 |
| 2019/06/13 | 9,163 | 9,288 | 9,150 | 9,275 | +89 | +1% | 435,100 |
| 2019/06/12 | 9,165 | 9,220 | 9,150 | 9,186 | +1 | ±0% | 449,600 |
| 2019/06/11 | 9,183 | 9,219 | 9,174 | 9,185 | -50 | -0.5% | 355,700 |
| 2019/06/10 | 9,252 | 9,252 | 9,162 | 9,235 | +94 | +1% | 573,600 |
| 2019/06/07 | 9,167 | 9,177 | 9,106 | 9,141 | -8 | -0.1% | 309,500 |
| 2019/06/06 | 9,112 | 9,212 | 9,112 | 9,149 | +11 | +0.1% | 359,800 |
| 2019/06/05 | 9,031 | 9,140 | 9,006 | 9,138 | +144 | +1.6% | 448,100 |
| 2019/06/04 | 9,145 | 9,167 | 8,975 | 8,994 | -202 | -2.2% | 522,100 |
| 2019/06/03 | 9,261 | 9,261 | 9,119 | 9,196 | -93 | -1% | 557,000 |
| 2019/05/31 | 9,419 | 9,432 | 9,276 | 9,289 | -208 | -2.2% | 837,100 |
| 2019/05/30 | 9,578 | 9,582 | 9,449 | 9,497 | -136 | -1.4% | 480,100 |
| 2019/05/29 | 9,575 | 9,633 | 9,504 | 9,633 | +57 | +0.6% | 761,700 |
| 2019/05/28 | 9,490 | 9,580 | 9,463 | 9,576 | +98 | +1% | 1,034,600 |
| 2019/05/27 | 9,416 | 9,482 | 9,389 | 9,478 | +45 | +0.5% | 284,500 |
| 2019/05/24 | 9,447 | 9,450 | 9,285 | 9,433 | +32 | +0.3% | 421,300 |
| 2019/05/23 | 9,328 | 9,416 | 9,328 | 9,401 | +64 | +0.7% | 333,800 |
| 2019/05/22 | 9,325 | 9,355 | 9,275 | 9,337 | -1 | ±0% | 383,600 |
| 2019/05/21 | 9,241 | 9,426 | 9,231 | 9,338 | +76 | +0.8% | 559,800 |
| 2019/05/20 | 9,147 | 9,291 | 9,147 | 9,262 | +154 | +1.7% | 425,300 |
| 2019/05/17 | 9,087 | 9,141 | 9,048 | 9,108 | +110 | +1.2% | 469,000 |
| 2019/05/16 | 8,917 | 8,998 | 8,830 | 8,998 | +38 | +0.4% | 576,100 |
| 2019/05/15 | 9,291 | 9,350 | 8,906 | 8,960 | -320 | -3.4% | 854,000 |
| 2019/05/14 | 9,381 | 9,381 | 9,211 | 9,280 | -78 | -0.8% | 511,100 |
| 2019/05/13 | 9,317 | 9,420 | 9,317 | 9,358 | +42 | +0.5% | 410,100 |
| 2019/05/10 | 9,282 | 9,353 | 9,246 | 9,316 | +128 | +1.4% | 692,100 |
| 2019/05/09 | 9,217 | 9,258 | 9,143 | 9,188 | -37 | -0.4% | 569,900 |
| 2019/05/08 | 9,290 | 9,324 | 9,185 | 9,225 | -114 | -1.2% | 568,300 |
| 2019/05/07 | 9,206 | 9,339 | 9,204 | 9,339 | +1 | ±0% | 590,300 |
| 2019/04/26 | 9,262 | 9,354 | 9,249 | 9,338 | +12 | +0.1% | 434,200 |
| 2019/04/25 | 9,236 | 9,346 | 9,235 | 9,326 | +44 | +0.5% | 313,600 |
| 2019/04/24 | 9,272 | 9,318 | 9,249 | 9,282 | +19 | +0.2% | 498,900 |
1451～
1500
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
