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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 9,011 | 9,065 | 8,958 | 9,042 | +31 | +0.3% | 602,000 |
| 2018/09/06 | 9,007 | 9,023 | 8,943 | 9,011 | -2 | ±0% | 472,100 |
| 2018/09/05 | 9,032 | 9,061 | 8,934 | 9,013 | -69 | -0.8% | 712,500 |
| 2018/09/04 | 9,173 | 9,195 | 9,058 | 9,082 | -91 | -1% | 677,700 |
| 2018/09/03 | 9,120 | 9,187 | 9,090 | 9,173 | +28 | +0.3% | 443,400 |
| 2018/08/31 | 9,077 | 9,148 | 9,061 | 9,145 | +53 | +0.6% | 658,700 |
| 2018/08/30 | 9,095 | 9,114 | 9,031 | 9,092 | +69 | +0.8% | 630,900 |
| 2018/08/29 | 9,047 | 9,097 | 8,982 | 9,023 | -66 | -0.7% | 556,100 |
| 2018/08/28 | 9,064 | 9,115 | 9,047 | 9,089 | +60 | +0.7% | 609,400 |
| 2018/08/27 | 9,130 | 9,139 | 9,022 | 9,029 | -75 | -0.8% | 520,700 |
| 2018/08/24 | 8,911 | 9,107 | 8,909 | 9,104 | +265 | +3% | 754,600 |
| 2018/08/23 | 8,784 | 8,849 | 8,770 | 8,839 | +113 | +1.3% | 575,000 |
| 2018/08/22 | 8,744 | 8,748 | 8,696 | 8,726 | +1 | ±0% | 336,800 |
| 2018/08/21 | 8,634 | 8,760 | 8,629 | 8,725 | +35 | +0.4% | 604,700 |
| 2018/08/20 | 8,720 | 8,739 | 8,677 | 8,690 | -44 | -0.5% | 473,700 |
| 2018/08/17 | 8,763 | 8,781 | 8,711 | 8,734 | -13 | -0.1% | 531,500 |
| 2018/08/16 | 8,639 | 8,765 | 8,599 | 8,747 | +58 | +0.7% | 587,000 |
| 2018/08/15 | 8,680 | 8,746 | 8,665 | 8,689 | +21 | +0.2% | 446,700 |
| 2018/08/14 | 8,579 | 8,669 | 8,544 | 8,668 | +115 | +1.3% | 637,300 |
| 2018/08/13 | 8,508 | 8,669 | 8,486 | 8,553 | +45 | +0.5% | 846,000 |
| 2018/08/10 | 8,646 | 8,680 | 8,498 | 8,508 | -57 | -0.7% | 707,800 |
| 2018/08/09 | 8,587 | 8,598 | 8,550 | 8,565 | -47 | -0.5% | 271,500 |
| 2018/08/08 | 8,627 | 8,700 | 8,587 | 8,612 | -26 | -0.3% | 478,600 |
| 2018/08/07 | 8,566 | 8,645 | 8,544 | 8,638 | +82 | +1% | 336,100 |
| 2018/08/06 | 8,521 | 8,590 | 8,503 | 8,556 | +18 | +0.2% | 309,100 |
| 2018/08/03 | 8,550 | 8,550 | 8,486 | 8,538 | -22 | -0.3% | 326,700 |
| 2018/08/02 | 8,554 | 8,604 | 8,528 | 8,560 | +18 | +0.2% | 369,800 |
| 2018/08/01 | 8,510 | 8,555 | 8,488 | 8,542 | +12 | +0.1% | 526,200 |
| 2018/07/31 | 8,449 | 8,580 | 8,437 | 8,530 | +36 | +0.4% | 610,100 |
| 2018/07/30 | 8,515 | 8,536 | 8,460 | 8,494 | -91 | -1.1% | 333,700 |
| 2018/07/27 | 8,588 | 8,592 | 8,540 | 8,585 | -14 | -0.2% | 330,500 |
| 2018/07/26 | 8,598 | 8,632 | 8,567 | 8,599 | +82 | +1% | 399,100 |
| 2018/07/25 | 8,525 | 8,581 | 8,511 | 8,517 | +3 | ±0% | 312,800 |
| 2018/07/24 | 8,547 | 8,547 | 8,480 | 8,514 | -21 | -0.2% | 361,700 |
| 2018/07/23 | 8,522 | 8,557 | 8,502 | 8,535 | -43 | -0.5% | 395,400 |
| 2018/07/20 | 8,528 | 8,583 | 8,464 | 8,578 | +54 | +0.6% | 522,900 |
| 2018/07/19 | 8,562 | 8,583 | 8,524 | 8,524 | -34 | -0.4% | 371,800 |
| 2018/07/18 | 8,637 | 8,638 | 8,558 | 8,558 | -25 | -0.3% | 376,300 |
| 2018/07/17 | 8,539 | 8,629 | 8,510 | 8,583 | +83 | +1% | 597,000 |
| 2018/07/13 | 8,431 | 8,550 | 8,385 | 8,500 | +146 | +1.7% | 746,200 |
| 2018/07/12 | 8,388 | 8,464 | 8,347 | 8,354 | +29 | +0.3% | 502,900 |
| 2018/07/11 | 8,330 | 8,370 | 8,275 | 8,325 | -39 | -0.5% | 554,400 |
| 2018/07/10 | 8,446 | 8,486 | 8,364 | 8,364 | -39 | -0.5% | 513,200 |
| 2018/07/09 | 8,350 | 8,427 | 8,337 | 8,403 | +52 | +0.6% | 485,700 |
| 2018/07/06 | 8,301 | 8,382 | 8,270 | 8,351 | +50 | +0.6% | 726,400 |
| 2018/07/05 | 8,276 | 8,329 | 8,248 | 8,301 | +9 | +0.1% | 591,400 |
| 2018/07/04 | 8,135 | 8,327 | 8,135 | 8,292 | +76 | +0.9% | 485,400 |
| 2018/07/03 | 8,330 | 8,350 | 8,130 | 8,216 | -81 | -1% | 822,100 |
| 2018/07/02 | 8,506 | 8,515 | 8,274 | 8,297 | -210 | -2.5% | 529,000 |
| 2018/06/29 | 8,545 | 8,550 | 8,437 | 8,507 | +9 | +0.1% | 860,700 |
1651～
1700
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
