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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 9,221 | 9,283 | 9,194 | 9,263 | +90 | +1% | 300,400 |
| 2019/04/22 | 9,078 | 9,183 | 9,058 | 9,173 | +27 | +0.3% | 195,100 |
| 2019/04/19 | 9,284 | 9,284 | 9,127 | 9,146 | -10 | -0.1% | 336,600 |
| 2019/04/18 | 9,225 | 9,225 | 9,134 | 9,156 | -79 | -0.9% | 453,000 |
| 2019/04/17 | 9,303 | 9,307 | 9,219 | 9,235 | -1 | ±0% | 516,900 |
| 2019/04/16 | 9,396 | 9,434 | 9,219 | 9,236 | -157 | -1.7% | 999,100 |
| 2019/04/15 | 9,560 | 9,574 | 9,386 | 9,393 | -27 | -0.3% | 625,000 |
| 2019/04/12 | 9,455 | 9,456 | 9,321 | 9,420 | +45 | +0.5% | 740,400 |
| 2019/04/11 | 9,367 | 9,400 | 9,338 | 9,375 | +31 | +0.3% | 371,400 |
| 2019/04/10 | 9,381 | 9,402 | 9,325 | 9,344 | -79 | -0.8% | 396,300 |
| 2019/04/09 | 9,367 | 9,433 | 9,306 | 9,423 | +112 | +1.2% | 553,800 |
| 2019/04/08 | 9,320 | 9,331 | 9,273 | 9,311 | +6 | +0.1% | 450,100 |
| 2019/04/05 | 9,399 | 9,400 | 9,291 | 9,305 | -41 | -0.4% | 400,400 |
| 2019/04/04 | 9,343 | 9,348 | 9,261 | 9,346 | -16 | -0.2% | 513,800 |
| 2019/04/03 | 9,460 | 9,483 | 9,327 | 9,362 | -105 | -1.1% | 908,100 |
| 2019/04/02 | 9,670 | 9,670 | 9,455 | 9,467 | -117 | -1.2% | 682,600 |
| 2019/04/01 | 9,600 | 9,635 | 9,559 | 9,584 | +102 | +1.1% | 672,000 |
| 2019/03/29 | 9,482 | 9,527 | 9,436 | 9,482 | +53 | +0.6% | 650,300 |
| 2019/03/28 | 9,584 | 9,593 | 9,407 | 9,429 | -170 | -1.8% | 722,100 |
| 2019/03/27 | 9,618 | 9,620 | 9,560 | 9,599 | -1 | ±0% | 705,700 |
| 2019/03/26 | 9,471 | 9,622 | 9,471 | 9,600 | +263 | +2.8% | 1,000,700 |
| 2019/03/25 | 9,424 | 9,452 | 9,306 | 9,337 | -184 | -1.9% | 630,700 |
| 2019/03/22 | 9,600 | 9,602 | 9,484 | 9,521 | -79 | -0.8% | 651,900 |
| 2019/03/20 | 9,593 | 9,630 | 9,519 | 9,600 | +24 | +0.3% | 549,700 |
| 2019/03/19 | 9,600 | 9,620 | 9,540 | 9,576 | -34 | -0.4% | 563,400 |
| 2019/03/18 | 9,610 | 9,636 | 9,570 | 9,610 | ±0 | ±0% | 657,900 |
| 2019/03/15 | 9,631 | 9,671 | 9,598 | 9,610 | +15 | +0.2% | 1,154,800 |
| 2019/03/14 | 9,600 | 9,616 | 9,559 | 9,595 | +86 | +0.9% | 587,600 |
| 2019/03/13 | 9,525 | 9,564 | 9,447 | 9,509 | -85 | -0.9% | 583,900 |
| 2019/03/12 | 9,580 | 9,654 | 9,555 | 9,594 | +135 | +1.4% | 694,400 |
| 2019/03/11 | 9,514 | 9,514 | 9,405 | 9,459 | -20 | -0.2% | 515,900 |
| 2019/03/08 | 9,594 | 9,597 | 9,453 | 9,479 | -121 | -1.3% | 1,163,200 |
| 2019/03/07 | 9,579 | 9,628 | 9,561 | 9,600 | +18 | +0.2% | 730,900 |
| 2019/03/06 | 9,600 | 9,618 | 9,525 | 9,582 | -12 | -0.1% | 579,400 |
| 2019/03/05 | 9,562 | 9,611 | 9,552 | 9,594 | +7 | +0.1% | 449,600 |
| 2019/03/04 | 9,630 | 9,640 | 9,550 | 9,587 | -20 | -0.2% | 479,700 |
| 2019/03/01 | 9,656 | 9,684 | 9,590 | 9,607 | -13 | -0.1% | 677,500 |
| 2019/02/28 | 9,613 | 9,672 | 9,600 | 9,620 | +28 | +0.3% | 701,600 |
| 2019/02/27 | 9,620 | 9,653 | 9,590 | 9,592 | +34 | +0.4% | 703,100 |
| 2019/02/26 | 9,588 | 9,610 | 9,510 | 9,558 | -36 | -0.4% | 420,400 |
| 2019/02/25 | 9,631 | 9,645 | 9,556 | 9,594 | +21 | +0.2% | 333,600 |
| 2019/02/22 | 9,610 | 9,620 | 9,536 | 9,573 | -14 | -0.1% | 318,900 |
| 2019/02/21 | 9,530 | 9,615 | 9,511 | 9,587 | +68 | +0.7% | 535,700 |
| 2019/02/20 | 9,450 | 9,527 | 9,434 | 9,519 | +100 | +1.1% | 420,800 |
| 2019/02/19 | 9,322 | 9,436 | 9,292 | 9,419 | +121 | +1.3% | 376,300 |
| 2019/02/18 | 9,203 | 9,318 | 9,184 | 9,298 | +167 | +1.8% | 473,600 |
| 2019/02/15 | 9,113 | 9,147 | 9,027 | 9,131 | -26 | -0.3% | 593,800 |
| 2019/02/14 | 9,213 | 9,287 | 9,150 | 9,157 | -141 | -1.5% | 492,600 |
| 2019/02/13 | 9,377 | 9,390 | 9,257 | 9,298 | +50 | +0.5% | 788,600 |
| 2019/02/12 | 9,030 | 9,262 | 8,948 | 9,248 | +368 | +4.1% | 941,100 |
1501～
1550
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% | - | 1.92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
