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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 5,400 | 5,489 | 5,398 | 5,462 | +7 | +0.1% | 1,344,100 |
| 2024/10/29 | 5,390 | 5,455 | 5,343 | 5,455 | +51 | +0.9% | 610,500 |
| 2024/10/28 | 5,290 | 5,467 | 5,283 | 5,404 | +54 | +1% | 984,300 |
| 2024/10/25 | 5,277 | 5,354 | 5,269 | 5,350 | +67 | +1.3% | 727,500 |
| 2024/10/24 | 5,260 | 5,313 | 5,226 | 5,283 | -10 | -0.2% | 971,400 |
| 2024/10/23 | 5,260 | 5,334 | 5,260 | 5,293 | +32 | +0.6% | 590,500 |
| 2024/10/22 | 5,287 | 5,296 | 5,215 | 5,261 | -19 | -0.4% | 906,600 |
| 2024/10/21 | 5,336 | 5,349 | 5,279 | 5,280 | -52 | -1% | 470,000 |
| 2024/10/18 | 5,353 | 5,388 | 5,306 | 5,332 | -1 | ±0% | 503,100 |
| 2024/10/17 | 5,312 | 5,371 | 5,293 | 5,333 | +33 | +0.6% | 813,000 |
| 2024/10/16 | 5,294 | 5,357 | 5,263 | 5,300 | -17 | -0.3% | 626,400 |
| 2024/10/15 | 5,298 | 5,349 | 5,286 | 5,317 | ±0 | ±0% | 937,100 |
| 2024/10/11 | 5,381 | 5,381 | 5,295 | 5,317 | -64 | -1.2% | 1,014,300 |
| 2024/10/10 | 5,394 | 5,440 | 5,375 | 5,381 | -18 | -0.3% | 547,500 |
| 2024/10/09 | 5,423 | 5,471 | 5,382 | 5,399 | +16 | +0.3% | 598,500 |
| 2024/10/08 | 5,295 | 5,398 | 5,287 | 5,383 | +46 | +0.9% | 789,600 |
| 2024/10/07 | 5,450 | 5,450 | 5,337 | 5,337 | -14 | -0.3% | 887,500 |
| 2024/10/04 | 5,340 | 5,388 | 5,291 | 5,351 | +11 | +0.2% | 842,600 |
| 2024/10/03 | 5,593 | 5,603 | 5,324 | 5,340 | +47 | +0.9% | 1,496,400 |
| 2024/10/02 | 5,290 | 5,358 | 5,263 | 5,293 | -20 | -0.4% | 939,000 |
| 2024/10/01 | 5,337 | 5,370 | 5,282 | 5,313 | +19 | +0.4% | 1,061,400 |
| 2024/09/30 | 5,202 | 5,380 | 5,202 | 5,294 | -208 | -3.8% | 1,831,600 |
| 2024/09/27 | 5,439 | 5,544 | 5,390 | 5,502 | -5,513 | -50% | 1,259,400 |
| 2024/09/26 | 11,040 | 11,070 | 10,920 | 11,015 | +45 | +0.4% | 624,000 |
| 2024/09/25 | 10,780 | 11,050 | 10,780 | 10,970 | -70 | -0.6% | 578,700 |
| 2024/09/24 | 10,965 | 11,145 | 10,905 | 11,040 | +125 | +1.1% | 718,300 |
| 2024/09/20 | 11,055 | 11,085 | 10,870 | 10,915 | -80 | -0.7% | 1,064,400 |
| 2024/09/19 | 11,180 | 11,230 | 10,980 | 10,995 | -70 | -0.6% | 500,600 |
| 2024/09/18 | 11,085 | 11,210 | 10,985 | 11,065 | +25 | +0.2% | 412,600 |
| 2024/09/17 | 11,130 | 11,145 | 10,950 | 11,040 | +115 | +1.1% | 529,700 |
| 2024/09/13 | 11,090 | 11,110 | 10,925 | 10,925 | -80 | -0.7% | 749,100 |
| 2024/09/12 | 11,020 | 11,075 | 10,960 | 11,005 | +135 | +1.2% | 634,400 |
| 2024/09/11 | 10,940 | 10,995 | 10,735 | 10,870 | -120 | -1.1% | 669,200 |
| 2024/09/10 | 11,030 | 11,175 | 10,990 | 10,990 | -10 | -0.1% | 581,600 |
| 2024/09/09 | 10,690 | 11,070 | 10,690 | 11,000 | +220 | +2% | 624,900 |
| 2024/09/06 | 10,830 | 10,915 | 10,755 | 10,780 | +25 | +0.2% | 434,900 |
| 2024/09/05 | 10,430 | 10,840 | 10,430 | 10,755 | +80 | +0.7% | 595,800 |
| 2024/09/04 | 10,555 | 10,825 | 10,550 | 10,675 | -180 | -1.7% | 872,600 |
| 2024/09/03 | 10,635 | 10,870 | 10,635 | 10,855 | +135 | +1.3% | 331,000 |
| 2024/09/02 | 10,695 | 10,720 | 10,595 | 10,720 | +100 | +0.9% | 346,300 |
| 2024/08/30 | 10,540 | 10,635 | 10,475 | 10,620 | -20 | -0.2% | 860,800 |
| 2024/08/29 | 10,695 | 10,745 | 10,590 | 10,640 | -55 | -0.5% | 542,100 |
| 2024/08/28 | 10,620 | 10,745 | 10,520 | 10,695 | +140 | +1.3% | 505,000 |
| 2024/08/27 | 10,505 | 10,620 | 10,455 | 10,555 | +120 | +1.1% | 439,200 |
| 2024/08/26 | 10,290 | 10,485 | 10,280 | 10,435 | -70 | -0.7% | 402,100 |
| 2024/08/23 | 10,320 | 10,540 | 10,315 | 10,505 | +275 | +2.7% | 570,500 |
| 2024/08/22 | 10,305 | 10,400 | 10,145 | 10,230 | -170 | -1.6% | 732,000 |
| 2024/08/21 | 10,270 | 10,480 | 10,260 | 10,400 | +195 | +1.9% | 812,500 |
| 2024/08/20 | 9,875 | 10,275 | 9,800 | 10,205 | +558 | +5.8% | 1,054,900 |
| 2024/08/19 | 9,656 | 9,733 | 9,566 | 9,647 | -5 | -0.1% | 520,900 |
151～
200
件表示中 / 3720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 | 537,500円 | +4.3% | -3.7% | 1.86% | 21.52倍 | 1.75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 | 317,000円 | +2.1% | -7.2% | 0.44% | 45.83倍 | 5.31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 | 134,400円 | -1.8% | +25.2% | 3.72% | 10.51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 | 80,400円 | +7.1% | - | 0.00% | - | 1.87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 | 196,900円 | +26.4% | +8.0% | 1.07% | 29.70倍 | 3.53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
