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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 8,394 | 8,616 | 8,369 | 8,610 | +268 | +3.2% | 735,600 |
| 2018/01/31 | 8,529 | 8,531 | 8,333 | 8,342 | -239 | -2.8% | 1,092,000 |
| 2018/01/30 | 8,595 | 8,640 | 8,540 | 8,581 | +61 | +0.7% | 895,700 |
| 2018/01/29 | 8,615 | 8,638 | 8,509 | 8,520 | -82 | -1% | 445,400 |
| 2018/01/26 | 8,722 | 8,739 | 8,578 | 8,602 | -83 | -1% | 591,400 |
| 2018/01/25 | 8,765 | 8,804 | 8,658 | 8,685 | -12 | -0.1% | 773,200 |
| 2018/01/24 | 8,636 | 8,701 | 8,636 | 8,697 | +70 | +0.8% | 590,800 |
| 2018/01/23 | 8,576 | 8,647 | 8,576 | 8,627 | +54 | +0.6% | 467,100 |
| 2018/01/22 | 8,489 | 8,596 | 8,455 | 8,573 | +131 | +1.6% | 567,200 |
| 2018/01/19 | 8,500 | 8,519 | 8,422 | 8,442 | -8 | -0.1% | 444,800 |
| 2018/01/18 | 8,565 | 8,570 | 8,429 | 8,450 | -72 | -0.8% | 776,900 |
| 2018/01/17 | 8,481 | 8,524 | 8,455 | 8,522 | +43 | +0.5% | 668,700 |
| 2018/01/16 | 8,437 | 8,507 | 8,437 | 8,479 | +29 | +0.3% | 343,000 |
| 2018/01/15 | 8,484 | 8,524 | 8,441 | 8,450 | -20 | -0.2% | 533,500 |
| 2018/01/12 | 8,564 | 8,573 | 8,439 | 8,470 | -103 | -1.2% | 919,200 |
| 2018/01/11 | 8,695 | 8,700 | 8,532 | 8,573 | -78 | -0.9% | 586,800 |
| 2018/01/10 | 8,790 | 8,790 | 8,635 | 8,651 | -118 | -1.3% | 478,500 |
| 2018/01/09 | 8,774 | 8,833 | 8,753 | 8,769 | +57 | +0.7% | 545,400 |
| 2018/01/05 | 8,726 | 8,730 | 8,655 | 8,712 | +15 | +0.2% | 685,200 |
| 2018/01/04 | 8,582 | 8,701 | 8,565 | 8,697 | +190 | +2.2% | 800,000 |
| 2017/12/29 | 8,522 | 8,546 | 8,498 | 8,507 | +2 | ±0% | 259,100 |
| 2017/12/28 | 8,571 | 8,599 | 8,486 | 8,505 | -71 | -0.8% | 269,700 |
| 2017/12/27 | 8,584 | 8,606 | 8,540 | 8,576 | -2 | ±0% | 339,900 |
| 2017/12/26 | 8,561 | 8,598 | 8,561 | 8,578 | +3 | ±0% | 202,000 |
| 2017/12/25 | 8,533 | 8,590 | 8,531 | 8,575 | +49 | +0.6% | 224,800 |
| 2017/12/22 | 8,492 | 8,532 | 8,469 | 8,526 | +17 | +0.2% | 455,700 |
| 2017/12/21 | 8,522 | 8,542 | 8,463 | 8,509 | -14 | -0.2% | 338,400 |
| 2017/12/20 | 8,550 | 8,558 | 8,516 | 8,523 | -72 | -0.8% | 427,400 |
| 2017/12/19 | 8,603 | 8,622 | 8,576 | 8,595 | +5 | +0.1% | 496,000 |
| 2017/12/18 | 8,566 | 8,604 | 8,507 | 8,590 | +122 | +1.4% | 478,700 |
| 2017/12/15 | 8,462 | 8,530 | 8,380 | 8,468 | -18 | -0.2% | 779,900 |
| 2017/12/14 | 8,459 | 8,533 | 8,401 | 8,486 | +32 | +0.4% | 498,000 |
| 2017/12/13 | 8,508 | 8,515 | 8,415 | 8,454 | -39 | -0.5% | 512,100 |
| 2017/12/12 | 8,579 | 8,583 | 8,470 | 8,493 | -80 | -0.9% | 580,900 |
| 2017/12/11 | 8,553 | 8,573 | 8,511 | 8,573 | +50 | +0.6% | 453,300 |
| 2017/12/08 | 8,485 | 8,543 | 8,469 | 8,523 | +80 | +0.9% | 1,319,500 |
| 2017/12/07 | 8,391 | 8,472 | 8,359 | 8,443 | +58 | +0.7% | 677,500 |
| 2017/12/06 | 8,426 | 8,437 | 8,345 | 8,385 | -86 | -1% | 1,021,400 |
| 2017/12/05 | 8,391 | 8,502 | 8,389 | 8,471 | +79 | +0.9% | 519,800 |
| 2017/12/04 | 8,448 | 8,451 | 8,377 | 8,392 | -8 | -0.1% | 515,300 |
| 2017/12/01 | 8,470 | 8,506 | 8,375 | 8,400 | -14 | -0.2% | 705,100 |
| 2017/11/30 | 8,321 | 8,432 | 8,300 | 8,414 | +7 | +0.1% | 1,214,300 |
| 2017/11/29 | 8,381 | 8,419 | 8,307 | 8,407 | +31 | +0.4% | 536,900 |
| 2017/11/28 | 8,316 | 8,398 | 8,306 | 8,376 | +30 | +0.4% | 461,100 |
| 2017/11/27 | 8,410 | 8,440 | 8,316 | 8,346 | +51 | +0.6% | 430,200 |
| 2017/11/24 | 8,250 | 8,312 | 8,225 | 8,295 | -6 | -0.1% | 393,400 |
| 2017/11/22 | 8,344 | 8,389 | 8,298 | 8,301 | +8 | +0.1% | 603,100 |
| 2017/11/21 | 8,300 | 8,323 | 8,278 | 8,293 | +43 | +0.5% | 552,700 |
| 2017/11/20 | 8,225 | 8,277 | 8,216 | 8,250 | -51 | -0.6% | 558,500 |
| 2017/11/17 | 8,383 | 8,441 | 8,280 | 8,301 | -30 | -0.4% | 827,700 |
1801～
1850
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
