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 |
|---|---|---|---|---|---|---|---|
| 2018/11/21 | 8,881 | 9,058 | 8,877 | 9,032 | +56 | +0.6% | 490,500 |
| 2018/11/20 | 8,982 | 9,042 | 8,939 | 8,976 | -45 | -0.5% | 411,000 |
| 2018/11/19 | 9,011 | 9,080 | 8,958 | 9,021 | +21 | +0.2% | 254,900 |
| 2018/11/16 | 9,025 | 9,102 | 8,987 | 9,000 | +5 | +0.1% | 398,800 |
| 2018/11/15 | 8,857 | 9,022 | 8,839 | 8,995 | +58 | +0.6% | 341,200 |
| 2018/11/14 | 8,956 | 8,990 | 8,883 | 8,937 | +7 | +0.1% | 455,100 |
| 2018/11/13 | 8,904 | 8,935 | 8,765 | 8,930 | -155 | -1.7% | 564,300 |
| 2018/11/12 | 8,898 | 9,089 | 8,898 | 9,085 | +200 | +2.3% | 503,500 |
| 2018/11/09 | 8,990 | 8,990 | 8,783 | 8,885 | -194 | -2.1% | 779,300 |
| 2018/11/08 | 9,047 | 9,113 | 8,994 | 9,079 | +162 | +1.8% | 426,100 |
| 2018/11/07 | 8,970 | 9,046 | 8,874 | 8,917 | -132 | -1.5% | 792,800 |
| 2018/11/06 | 8,918 | 9,064 | 8,900 | 9,049 | +117 | +1.3% | 644,300 |
| 2018/11/05 | 9,069 | 9,071 | 8,924 | 8,932 | -195 | -2.1% | 796,100 |
| 2018/11/02 | 9,297 | 9,344 | 8,975 | 9,127 | -140 | -1.5% | 1,230,900 |
| 2018/11/01 | 9,304 | 9,378 | 9,245 | 9,267 | +16 | +0.2% | 598,200 |
| 2018/10/31 | 9,168 | 9,276 | 9,058 | 9,251 | +159 | +1.7% | 764,500 |
| 2018/10/30 | 8,993 | 9,136 | 8,960 | 9,092 | +113 | +1.3% | 764,400 |
| 2018/10/29 | 8,997 | 9,076 | 8,963 | 8,979 | +16 | +0.2% | 424,700 |
| 2018/10/26 | 9,010 | 9,051 | 8,908 | 8,963 | +13 | +0.1% | 815,600 |
| 2018/10/25 | 9,119 | 9,141 | 8,918 | 8,950 | -379 | -4.1% | 731,400 |
| 2018/10/24 | 9,302 | 9,371 | 9,214 | 9,329 | +136 | +1.5% | 879,800 |
| 2018/10/23 | 9,321 | 9,327 | 9,152 | 9,193 | -139 | -1.5% | 644,900 |
| 2018/10/22 | 9,312 | 9,354 | 9,230 | 9,332 | -25 | -0.3% | 493,200 |
| 2018/10/19 | 9,188 | 9,357 | 9,182 | 9,357 | +35 | +0.4% | 528,500 |
| 2018/10/18 | 9,405 | 9,442 | 9,311 | 9,322 | -44 | -0.5% | 521,400 |
| 2018/10/17 | 9,274 | 9,416 | 9,228 | 9,366 | +144 | +1.6% | 594,200 |
| 2018/10/16 | 9,201 | 9,235 | 9,122 | 9,222 | +76 | +0.8% | 623,200 |
| 2018/10/15 | 9,307 | 9,316 | 9,129 | 9,146 | -194 | -2.1% | 809,500 |
| 2018/10/12 | 9,265 | 9,400 | 9,244 | 9,340 | +45 | +0.5% | 1,410,300 |
| 2018/10/11 | 9,339 | 9,406 | 9,236 | 9,295 | -265 | -2.8% | 962,200 |
| 2018/10/10 | 9,606 | 9,625 | 9,543 | 9,560 | -31 | -0.3% | 846,400 |
| 2018/10/09 | 9,546 | 9,645 | 9,480 | 9,591 | +67 | +0.7% | 1,145,600 |
| 2018/10/05 | 9,477 | 9,566 | 9,477 | 9,524 | -7 | -0.1% | 596,600 |
| 2018/10/04 | 9,475 | 9,586 | 9,464 | 9,531 | -8 | -0.1% | 797,900 |
| 2018/10/03 | 9,500 | 9,644 | 9,499 | 9,539 | +88 | +0.9% | 846,000 |
| 2018/10/02 | 9,444 | 9,481 | 9,411 | 9,451 | +34 | +0.4% | 864,500 |
| 2018/10/01 | 9,300 | 9,506 | 9,276 | 9,417 | +155 | +1.7% | 813,800 |
| 2018/09/28 | 9,220 | 9,302 | 9,181 | 9,262 | +55 | +0.6% | 1,153,500 |
| 2018/09/27 | 9,190 | 9,312 | 9,180 | 9,207 | -34 | -0.4% | 653,600 |
| 2018/09/26 | 9,141 | 9,254 | 9,117 | 9,241 | +45 | +0.5% | 884,300 |
| 2018/09/25 | 9,220 | 9,320 | 9,194 | 9,196 | -28 | -0.3% | 1,124,000 |
| 2018/09/21 | 9,243 | 9,324 | 9,217 | 9,224 | -39 | -0.4% | 1,386,100 |
| 2018/09/20 | 9,350 | 9,368 | 9,233 | 9,263 | -30 | -0.3% | 914,400 |
| 2018/09/19 | 9,300 | 9,325 | 9,204 | 9,293 | +79 | +0.9% | 1,151,900 |
| 2018/09/18 | 9,159 | 9,275 | 9,148 | 9,214 | +113 | +1.2% | 1,371,500 |
| 2018/09/14 | 9,140 | 9,145 | 9,068 | 9,101 | -10 | -0.1% | 1,565,800 |
| 2018/09/13 | 9,119 | 9,164 | 9,079 | 9,111 | +11 | +0.1% | 690,800 |
| 2018/09/12 | 9,078 | 9,108 | 9,012 | 9,100 | +22 | +0.2% | 628,600 |
| 2018/09/11 | 9,080 | 9,106 | 9,052 | 9,078 | +19 | +0.2% | 583,500 |
| 2018/09/10 | 8,994 | 9,067 | 8,986 | 9,059 | +17 | +0.2% | 594,400 |
1601～
1650
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
