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 |
|---|---|---|---|---|---|---|---|
| 2018/06/28 | 8,403 | 8,515 | 8,380 | 8,498 | +148 | +1.8% | 900,500 |
| 2018/06/27 | 8,304 | 8,377 | 8,290 | 8,350 | +8 | +0.1% | 475,000 |
| 2018/06/26 | 8,317 | 8,368 | 8,283 | 8,342 | -13 | -0.2% | 519,900 |
| 2018/06/25 | 8,365 | 8,367 | 8,311 | 8,355 | -10 | -0.1% | 350,100 |
| 2018/06/22 | 8,403 | 8,407 | 8,331 | 8,365 | -62 | -0.7% | 453,300 |
| 2018/06/21 | 8,350 | 8,458 | 8,318 | 8,427 | +73 | +0.9% | 642,000 |
| 2018/06/20 | 8,239 | 8,366 | 8,239 | 8,354 | +159 | +1.9% | 774,800 |
| 2018/06/19 | 8,219 | 8,259 | 8,186 | 8,195 | -56 | -0.7% | 607,300 |
| 2018/06/18 | 8,267 | 8,269 | 8,207 | 8,251 | -19 | -0.2% | 258,400 |
| 2018/06/15 | 8,297 | 8,297 | 8,213 | 8,270 | +36 | +0.4% | 681,400 |
| 2018/06/14 | 8,348 | 8,358 | 8,228 | 8,234 | -115 | -1.4% | 504,100 |
| 2018/06/13 | 8,364 | 8,383 | 8,340 | 8,349 | +9 | +0.1% | 307,300 |
| 2018/06/12 | 8,347 | 8,389 | 8,310 | 8,340 | +78 | +0.9% | 540,400 |
| 2018/06/11 | 8,259 | 8,285 | 8,228 | 8,262 | +6 | +0.1% | 344,400 |
| 2018/06/08 | 8,226 | 8,306 | 8,220 | 8,256 | +59 | +0.7% | 954,900 |
| 2018/06/07 | 8,234 | 8,265 | 8,186 | 8,197 | -6 | -0.1% | 608,000 |
| 2018/06/06 | 8,150 | 8,217 | 8,150 | 8,203 | +51 | +0.6% | 478,800 |
| 2018/06/05 | 8,177 | 8,207 | 8,137 | 8,152 | -5 | -0.1% | 479,500 |
| 2018/06/04 | 8,150 | 8,229 | 8,140 | 8,157 | +27 | +0.3% | 567,600 |
| 2018/06/01 | 8,118 | 8,176 | 8,090 | 8,130 | +11 | +0.1% | 647,500 |
| 2018/05/31 | 8,158 | 8,189 | 8,111 | 8,119 | -23 | -0.3% | 1,205,100 |
| 2018/05/30 | 8,103 | 8,171 | 8,101 | 8,142 | -64 | -0.8% | 723,200 |
| 2018/05/29 | 8,186 | 8,208 | 8,134 | 8,206 | +62 | +0.8% | 496,600 |
| 2018/05/28 | 8,126 | 8,156 | 8,109 | 8,144 | -2 | ±0% | 300,500 |
| 2018/05/25 | 8,108 | 8,164 | 8,079 | 8,146 | +26 | +0.3% | 512,200 |
| 2018/05/24 | 8,095 | 8,167 | 8,084 | 8,120 | +44 | +0.5% | 505,100 |
| 2018/05/23 | 8,088 | 8,159 | 8,067 | 8,076 | -82 | -1% | 727,900 |
| 2018/05/22 | 8,145 | 8,172 | 8,085 | 8,158 | +8 | +0.1% | 440,200 |
| 2018/05/21 | 8,132 | 8,189 | 8,115 | 8,150 | +2 | ±0% | 341,300 |
| 2018/05/18 | 8,084 | 8,150 | 8,055 | 8,148 | +74 | +0.9% | 659,600 |
| 2018/05/17 | 8,158 | 8,160 | 8,059 | 8,074 | -61 | -0.7% | 526,600 |
| 2018/05/16 | 8,174 | 8,195 | 8,124 | 8,135 | -60 | -0.7% | 541,500 |
| 2018/05/15 | 8,233 | 8,248 | 8,195 | 8,195 | -61 | -0.7% | 586,900 |
| 2018/05/14 | 8,242 | 8,282 | 8,200 | 8,256 | -34 | -0.4% | 551,300 |
| 2018/05/11 | 8,398 | 8,398 | 8,254 | 8,290 | -127 | -1.5% | 946,200 |
| 2018/05/10 | 8,411 | 8,477 | 8,387 | 8,417 | +79 | +0.9% | 478,200 |
| 2018/05/09 | 8,334 | 8,372 | 8,288 | 8,338 | +14 | +0.2% | 383,300 |
| 2018/05/08 | 8,339 | 8,361 | 8,284 | 8,324 | +30 | +0.4% | 453,000 |
| 2018/05/07 | 8,303 | 8,319 | 8,250 | 8,294 | +22 | +0.3% | 422,700 |
| 2018/05/02 | 8,288 | 8,288 | 8,227 | 8,272 | +28 | +0.3% | 392,100 |
| 2018/05/01 | 8,160 | 8,267 | 8,151 | 8,244 | +42 | +0.5% | 526,000 |
| 2018/04/27 | 8,243 | 8,267 | 8,185 | 8,202 | +2 | ±0% | 776,000 |
| 2018/04/26 | 8,230 | 8,247 | 8,180 | 8,200 | -79 | -1% | 702,000 |
| 2018/04/25 | 8,203 | 8,298 | 8,163 | 8,279 | +31 | +0.4% | 395,000 |
| 2018/04/24 | 8,203 | 8,262 | 8,181 | 8,248 | +98 | +1.2% | 646,400 |
| 2018/04/23 | 8,195 | 8,200 | 8,110 | 8,150 | -15 | -0.2% | 413,000 |
| 2018/04/20 | 8,196 | 8,229 | 8,149 | 8,165 | -5 | -0.1% | 427,600 |
| 2018/04/19 | 8,220 | 8,220 | 8,154 | 8,170 | -22 | -0.3% | 694,400 |
| 2018/04/18 | 8,150 | 8,210 | 8,146 | 8,192 | +87 | +1.1% | 525,000 |
| 2018/04/17 | 8,090 | 8,120 | 8,034 | 8,105 | -2 | ±0% | 496,700 |
1701～
1750
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
