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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 8,256 | 8,355 | 8,243 | 8,331 | +80 | +1% | 648,900 |
| 2017/11/15 | 8,336 | 8,394 | 8,251 | 8,251 | -152 | -1.8% | 699,700 |
| 2017/11/14 | 8,476 | 8,511 | 8,401 | 8,403 | -63 | -0.7% | 491,900 |
| 2017/11/13 | 8,516 | 8,547 | 8,466 | 8,466 | -38 | -0.4% | 722,600 |
| 2017/11/10 | 8,672 | 8,678 | 8,472 | 8,504 | -436 | -4.9% | 1,816,600 |
| 2017/11/09 | 8,940 | 9,118 | 8,811 | 8,940 | +73 | +0.8% | 1,247,300 |
| 2017/11/08 | 8,932 | 8,932 | 8,843 | 8,867 | -80 | -0.9% | 504,200 |
| 2017/11/07 | 8,800 | 8,966 | 8,754 | 8,947 | +219 | +2.5% | 809,300 |
| 2017/11/06 | 8,800 | 8,807 | 8,717 | 8,728 | -48 | -0.5% | 531,300 |
| 2017/11/02 | 8,750 | 8,789 | 8,682 | 8,776 | +72 | +0.8% | 716,800 |
| 2017/11/01 | 8,613 | 8,722 | 8,600 | 8,704 | +127 | +1.5% | 671,500 |
| 2017/10/31 | 8,543 | 8,583 | 8,494 | 8,577 | -16 | -0.2% | 625,900 |
| 2017/10/30 | 8,602 | 8,637 | 8,545 | 8,593 | -52 | -0.6% | 1,069,700 |
| 2017/10/27 | 8,662 | 8,664 | 8,566 | 8,645 | +98 | +1.1% | 597,400 |
| 2017/10/26 | 8,547 | 8,591 | 8,532 | 8,547 | ±0 | ±0% | 470,600 |
| 2017/10/25 | 8,599 | 8,618 | 8,516 | 8,547 | -29 | -0.3% | 655,800 |
| 2017/10/24 | 8,568 | 8,612 | 8,527 | 8,576 | -18 | -0.2% | 636,400 |
| 2017/10/23 | 8,627 | 8,629 | 8,533 | 8,594 | +50 | +0.6% | 603,700 |
| 2017/10/20 | 8,561 | 8,568 | 8,521 | 8,544 | -24 | -0.3% | 568,000 |
| 2017/10/19 | 8,619 | 8,629 | 8,542 | 8,568 | -6 | -0.1% | 484,100 |
| 2017/10/18 | 8,628 | 8,648 | 8,556 | 8,574 | -50 | -0.6% | 645,900 |
| 2017/10/17 | 8,650 | 8,664 | 8,574 | 8,624 | +28 | +0.3% | 506,000 |
| 2017/10/16 | 8,600 | 8,631 | 8,583 | 8,596 | +46 | +0.5% | 498,500 |
| 2017/10/13 | 8,523 | 8,566 | 8,463 | 8,550 | +25 | +0.3% | 1,393,400 |
| 2017/10/12 | 8,485 | 8,530 | 8,469 | 8,525 | +40 | +0.5% | 561,800 |
| 2017/10/11 | 8,489 | 8,510 | 8,444 | 8,485 | -11 | -0.1% | 569,100 |
| 2017/10/10 | 8,366 | 8,514 | 8,347 | 8,496 | +110 | +1.3% | 1,059,700 |
| 2017/10/06 | 8,400 | 8,400 | 8,356 | 8,386 | +49 | +0.6% | 612,500 |
| 2017/10/05 | 8,333 | 8,343 | 8,309 | 8,337 | +62 | +0.7% | 428,100 |
| 2017/10/04 | 8,280 | 8,299 | 8,242 | 8,275 | -5 | -0.1% | 669,500 |
| 2017/10/03 | 8,235 | 8,303 | 8,220 | 8,280 | +71 | +0.9% | 569,400 |
| 2017/10/02 | 8,215 | 8,228 | 8,170 | 8,209 | +7 | +0.1% | 412,400 |
| 2017/09/29 | 8,218 | 8,239 | 8,125 | 8,202 | -17 | -0.2% | 976,900 |
| 2017/09/28 | 8,240 | 8,253 | 8,158 | 8,219 | +2 | ±0% | 728,000 |
| 2017/09/27 | 8,200 | 8,219 | 8,156 | 8,217 | -73 | -0.9% | 454,900 |
| 2017/09/26 | 8,351 | 8,360 | 8,283 | 8,290 | -56 | -0.7% | 656,600 |
| 2017/09/25 | 8,329 | 8,360 | 8,298 | 8,346 | +67 | +0.8% | 397,200 |
| 2017/09/22 | 8,377 | 8,380 | 8,259 | 8,279 | -18 | -0.2% | 754,200 |
| 2017/09/21 | 8,309 | 8,350 | 8,282 | 8,297 | +45 | +0.5% | 697,800 |
| 2017/09/20 | 8,270 | 8,295 | 8,218 | 8,252 | -74 | -0.9% | 657,700 |
| 2017/09/19 | 8,217 | 8,349 | 8,190 | 8,326 | +168 | +2.1% | 900,300 |
| 2017/09/15 | 8,182 | 8,187 | 8,101 | 8,158 | +6 | +0.1% | 856,600 |
| 2017/09/14 | 8,160 | 8,197 | 8,127 | 8,152 | -25 | -0.3% | 452,300 |
| 2017/09/13 | 8,200 | 8,220 | 8,170 | 8,177 | -16 | -0.2% | 341,000 |
| 2017/09/12 | 8,150 | 8,193 | 8,103 | 8,193 | +93 | +1.1% | 594,000 |
| 2017/09/11 | 8,074 | 8,121 | 8,052 | 8,100 | +86 | +1.1% | 387,400 |
| 2017/09/08 | 7,958 | 8,052 | 7,958 | 8,014 | +14 | +0.2% | 1,496,800 |
| 2017/09/07 | 8,034 | 8,090 | 7,988 | 8,000 | -48 | -0.6% | 538,300 |
| 2017/09/06 | 8,033 | 8,075 | 8,003 | 8,048 | +31 | +0.4% | 824,800 |
| 2017/09/05 | 8,003 | 8,035 | 7,962 | 8,017 | +15 | +0.2% | 458,100 |
1851～
1900
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
