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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 8,910 | 9,020 | 8,872 | 8,880 | -162 | -1.8% | 778,700 |
| 2019/02/07 | 9,123 | 9,164 | 9,014 | 9,042 | -115 | -1.3% | 421,500 |
| 2019/02/06 | 9,203 | 9,260 | 9,144 | 9,157 | -17 | -0.2% | 430,600 |
| 2019/02/05 | 9,170 | 9,247 | 9,154 | 9,174 | +76 | +0.8% | 380,500 |
| 2019/02/04 | 9,135 | 9,166 | 9,080 | 9,098 | +43 | +0.5% | 421,500 |
| 2019/02/01 | 9,106 | 9,144 | 9,038 | 9,055 | -46 | -0.5% | 377,400 |
| 2019/01/31 | 9,167 | 9,199 | 9,065 | 9,101 | +67 | +0.7% | 555,900 |
| 2019/01/30 | 9,135 | 9,135 | 9,026 | 9,034 | -116 | -1.3% | 572,700 |
| 2019/01/29 | 9,068 | 9,171 | 9,039 | 9,150 | +96 | +1.1% | 478,300 |
| 2019/01/28 | 9,133 | 9,157 | 9,032 | 9,054 | -113 | -1.2% | 554,500 |
| 2019/01/25 | 9,237 | 9,296 | 9,160 | 9,167 | -88 | -1% | 476,300 |
| 2019/01/24 | 9,249 | 9,290 | 9,165 | 9,255 | +39 | +0.4% | 497,800 |
| 2019/01/23 | 9,223 | 9,256 | 9,181 | 9,216 | -19 | -0.2% | 448,400 |
| 2019/01/22 | 9,236 | 9,271 | 9,195 | 9,235 | +7 | +0.1% | 470,700 |
| 2019/01/21 | 9,323 | 9,346 | 9,200 | 9,228 | -48 | -0.5% | 395,300 |
| 2019/01/18 | 9,262 | 9,330 | 9,232 | 9,276 | +60 | +0.7% | 433,800 |
| 2019/01/17 | 9,194 | 9,269 | 9,141 | 9,216 | +117 | +1.3% | 462,100 |
| 2019/01/16 | 9,020 | 9,177 | 9,020 | 9,099 | -18 | -0.2% | 634,300 |
| 2019/01/15 | 8,782 | 9,155 | 8,781 | 9,117 | -115 | -1.2% | 917,900 |
| 2019/01/11 | 9,252 | 9,297 | 9,163 | 9,232 | -114 | -1.2% | 1,284,500 |
| 2019/01/10 | 9,312 | 9,397 | 9,277 | 9,346 | +4 | ±0% | 721,800 |
| 2019/01/09 | 9,364 | 9,491 | 9,333 | 9,342 | -104 | -1.1% | 805,800 |
| 2019/01/08 | 9,530 | 9,533 | 9,431 | 9,446 | +56 | +0.6% | 929,200 |
| 2019/01/07 | 9,448 | 9,450 | 9,339 | 9,390 | +57 | +0.6% | 886,400 |
| 2019/01/04 | 9,014 | 9,355 | 9,002 | 9,333 | +219 | +2.4% | 1,208,400 |
| 2018/12/28 | 9,181 | 9,230 | 9,086 | 9,114 | -120 | -1.3% | 906,200 |
| 2018/12/27 | 9,199 | 9,315 | 9,123 | 9,234 | +272 | +3% | 1,015,100 |
| 2018/12/26 | 8,999 | 9,025 | 8,801 | 8,962 | +102 | +1.2% | 1,005,100 |
| 2018/12/25 | 8,979 | 9,043 | 8,794 | 8,860 | -392 | -4.2% | 679,200 |
| 2018/12/21 | 9,230 | 9,289 | 9,168 | 9,252 | +35 | +0.4% | 824,800 |
| 2018/12/20 | 9,351 | 9,421 | 9,157 | 9,217 | -203 | -2.2% | 684,600 |
| 2018/12/19 | 9,587 | 9,664 | 9,368 | 9,420 | -177 | -1.8% | 819,000 |
| 2018/12/18 | 9,558 | 9,710 | 9,558 | 9,597 | -31 | -0.3% | 983,100 |
| 2018/12/17 | 9,540 | 9,640 | 9,470 | 9,628 | +55 | +0.6% | 676,300 |
| 2018/12/14 | 9,637 | 9,817 | 9,559 | 9,573 | -165 | -1.7% | 1,434,800 |
| 2018/12/13 | 9,604 | 9,765 | 9,581 | 9,738 | +155 | +1.6% | 847,400 |
| 2018/12/12 | 9,549 | 9,668 | 9,536 | 9,583 | +183 | +1.9% | 928,400 |
| 2018/12/11 | 9,450 | 9,492 | 9,389 | 9,400 | +6 | +0.1% | 855,900 |
| 2018/12/10 | 9,425 | 9,460 | 9,314 | 9,394 | -218 | -2.3% | 704,400 |
| 2018/12/07 | 9,426 | 9,619 | 9,396 | 9,612 | +215 | +2.3% | 873,900 |
| 2018/12/06 | 9,395 | 9,446 | 9,298 | 9,397 | -106 | -1.1% | 877,300 |
| 2018/12/05 | 9,401 | 9,520 | 9,322 | 9,503 | +33 | +0.3% | 542,800 |
| 2018/12/04 | 9,752 | 9,827 | 9,448 | 9,470 | -268 | -2.8% | 709,700 |
| 2018/12/03 | 9,696 | 9,792 | 9,592 | 9,738 | +132 | +1.4% | 636,900 |
| 2018/11/30 | 9,400 | 9,657 | 9,340 | 9,606 | +263 | +2.8% | 1,207,000 |
| 2018/11/29 | 9,364 | 9,394 | 9,305 | 9,343 | +40 | +0.4% | 508,000 |
| 2018/11/28 | 9,371 | 9,398 | 9,280 | 9,303 | -68 | -0.7% | 612,700 |
| 2018/11/27 | 9,450 | 9,495 | 9,333 | 9,371 | +26 | +0.3% | 666,900 |
| 2018/11/26 | 9,312 | 9,364 | 9,216 | 9,345 | +139 | +1.5% | 704,100 |
| 2018/11/22 | 9,104 | 9,222 | 9,078 | 9,206 | +174 | +1.9% | 476,000 |
1551～
1600
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
