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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 8,080 | 8,098 | 7,991 | 8,002 | -115 | -1.4% | 479,200 |
| 2017/09/01 | 8,220 | 8,227 | 8,093 | 8,117 | -45 | -0.6% | 525,400 |
| 2017/08/31 | 8,030 | 8,166 | 8,026 | 8,162 | +140 | +1.7% | 742,700 |
| 2017/08/30 | 8,003 | 8,048 | 8,002 | 8,022 | +43 | +0.5% | 408,300 |
| 2017/08/29 | 7,936 | 7,989 | 7,921 | 7,979 | -8 | -0.1% | 455,600 |
| 2017/08/28 | 8,030 | 8,030 | 7,969 | 7,987 | +2 | ±0% | 366,700 |
| 2017/08/25 | 8,010 | 8,023 | 7,980 | 7,985 | -14 | -0.2% | 290,300 |
| 2017/08/24 | 8,023 | 8,048 | 7,994 | 7,999 | -56 | -0.7% | 426,600 |
| 2017/08/23 | 8,094 | 8,112 | 8,041 | 8,055 | -5 | -0.1% | 390,500 |
| 2017/08/22 | 8,069 | 8,090 | 8,035 | 8,060 | +20 | +0.2% | 457,300 |
| 2017/08/21 | 8,064 | 8,070 | 8,016 | 8,040 | -11 | -0.1% | 524,200 |
| 2017/08/18 | 8,030 | 8,095 | 8,017 | 8,051 | -49 | -0.6% | 644,900 |
| 2017/08/17 | 8,167 | 8,189 | 8,090 | 8,100 | -132 | -1.6% | 767,500 |
| 2017/08/16 | 8,131 | 8,237 | 8,108 | 8,232 | +185 | +2.3% | 840,700 |
| 2017/08/15 | 8,040 | 8,093 | 8,010 | 8,047 | +11 | +0.1% | 670,100 |
| 2017/08/14 | 8,052 | 8,087 | 8,028 | 8,036 | -70 | -0.9% | 632,600 |
| 2017/08/10 | 8,159 | 8,163 | 8,097 | 8,106 | -49 | -0.6% | 770,100 |
| 2017/08/09 | 8,338 | 8,378 | 8,150 | 8,155 | -278 | -3.3% | 780,700 |
| 2017/08/08 | 8,452 | 8,468 | 8,399 | 8,433 | -61 | -0.7% | 511,500 |
| 2017/08/07 | 8,467 | 8,518 | 8,444 | 8,494 | +50 | +0.6% | 358,100 |
| 2017/08/04 | 8,420 | 8,461 | 8,385 | 8,444 | +28 | +0.3% | 376,000 |
| 2017/08/03 | 8,397 | 8,443 | 8,389 | 8,416 | +52 | +0.6% | 421,300 |
| 2017/08/02 | 8,390 | 8,417 | 8,323 | 8,364 | +2 | ±0% | 354,900 |
| 2017/08/01 | 8,307 | 8,406 | 8,296 | 8,362 | +85 | +1% | 403,200 |
| 2017/07/31 | 8,293 | 8,317 | 8,263 | 8,277 | -35 | -0.4% | 530,700 |
| 2017/07/28 | 8,303 | 8,358 | 8,284 | 8,312 | -20 | -0.2% | 420,500 |
| 2017/07/27 | 8,317 | 8,408 | 8,315 | 8,332 | +24 | +0.3% | 648,700 |
| 2017/07/26 | 8,301 | 8,319 | 8,270 | 8,308 | +32 | +0.4% | 412,900 |
| 2017/07/25 | 8,294 | 8,316 | 8,263 | 8,276 | -18 | -0.2% | 515,900 |
| 2017/07/24 | 8,330 | 8,347 | 8,261 | 8,294 | -88 | -1% | 518,200 |
| 2017/07/21 | 8,417 | 8,422 | 8,353 | 8,382 | -96 | -1.1% | 524,500 |
| 2017/07/20 | 8,426 | 8,518 | 8,426 | 8,478 | +40 | +0.5% | 420,700 |
| 2017/07/19 | 8,471 | 8,473 | 8,425 | 8,438 | -25 | -0.3% | 523,900 |
| 2017/07/18 | 8,524 | 8,539 | 8,419 | 8,463 | -109 | -1.3% | 587,800 |
| 2017/07/14 | 8,639 | 8,687 | 8,565 | 8,572 | +23 | +0.3% | 745,900 |
| 2017/07/13 | 8,564 | 8,599 | 8,534 | 8,549 | +2 | ±0% | 377,400 |
| 2017/07/12 | 8,560 | 8,586 | 8,516 | 8,547 | -27 | -0.3% | 471,800 |
| 2017/07/11 | 8,537 | 8,581 | 8,506 | 8,574 | -6 | -0.1% | 488,800 |
| 2017/07/10 | 8,511 | 8,599 | 8,457 | 8,580 | +153 | +1.8% | 802,200 |
| 2017/07/07 | 8,431 | 8,444 | 8,398 | 8,427 | -23 | -0.3% | 722,000 |
| 2017/07/06 | 8,478 | 8,489 | 8,431 | 8,450 | -30 | -0.4% | 401,600 |
| 2017/07/05 | 8,444 | 8,487 | 8,403 | 8,480 | +40 | +0.5% | 426,200 |
| 2017/07/04 | 8,494 | 8,495 | 8,424 | 8,440 | -11 | -0.1% | 457,900 |
| 2017/07/03 | 8,491 | 8,512 | 8,432 | 8,451 | -74 | -0.9% | 605,700 |
| 2017/06/30 | 8,577 | 8,577 | 8,504 | 8,525 | -123 | -1.4% | 454,600 |
| 2017/06/29 | 8,668 | 8,668 | 8,628 | 8,648 | +33 | +0.4% | 314,800 |
| 2017/06/28 | 8,607 | 8,642 | 8,574 | 8,615 | -10 | -0.1% | 515,100 |
| 2017/06/27 | 8,676 | 8,677 | 8,595 | 8,625 | +1 | ±0% | 608,500 |
| 2017/06/26 | 8,644 | 8,661 | 8,612 | 8,624 | -37 | -0.4% | 482,600 |
| 2017/06/23 | 8,676 | 8,686 | 8,636 | 8,661 | -9 | -0.1% | 512,000 |
1901～
1950
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
