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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 8,602 | 8,684 | 8,591 | 8,670 | +41 | +0.5% | 650,800 |
| 2017/06/21 | 8,618 | 8,660 | 8,600 | 8,629 | +11 | +0.1% | 454,300 |
| 2017/06/20 | 8,600 | 8,651 | 8,582 | 8,618 | +73 | +0.9% | 637,600 |
| 2017/06/19 | 8,562 | 8,619 | 8,530 | 8,545 | +23 | +0.3% | 535,200 |
| 2017/06/16 | 8,590 | 8,590 | 8,496 | 8,522 | -26 | -0.3% | 762,400 |
| 2017/06/15 | 8,545 | 8,590 | 8,491 | 8,548 | +24 | +0.3% | 496,600 |
| 2017/06/14 | 8,448 | 8,535 | 8,429 | 8,524 | +72 | +0.9% | 503,500 |
| 2017/06/13 | 8,390 | 8,474 | 8,388 | 8,452 | -13 | -0.2% | 434,300 |
| 2017/06/12 | 8,356 | 8,481 | 8,339 | 8,465 | +86 | +1% | 578,400 |
| 2017/06/09 | 8,511 | 8,537 | 8,360 | 8,379 | -122 | -1.4% | 1,386,500 |
| 2017/06/08 | 8,529 | 8,545 | 8,488 | 8,501 | +7 | +0.1% | 906,900 |
| 2017/06/07 | 8,435 | 8,494 | 8,387 | 8,494 | +128 | +1.5% | 887,100 |
| 2017/06/06 | 8,378 | 8,425 | 8,346 | 8,366 | -45 | -0.5% | 538,600 |
| 2017/06/05 | 8,424 | 8,445 | 8,378 | 8,411 | -13 | -0.2% | 431,600 |
| 2017/06/02 | 8,358 | 8,448 | 8,313 | 8,424 | +108 | +1.3% | 871,900 |
| 2017/06/01 | 8,141 | 8,320 | 8,141 | 8,316 | +218 | +2.7% | 818,300 |
| 2017/05/31 | 8,110 | 8,128 | 8,066 | 8,098 | +4 | ±0% | 809,400 |
| 2017/05/30 | 8,129 | 8,145 | 8,073 | 8,094 | -51 | -0.6% | 343,500 |
| 2017/05/29 | 8,158 | 8,171 | 8,103 | 8,145 | +10 | +0.1% | 344,900 |
| 2017/05/26 | 8,182 | 8,194 | 8,127 | 8,135 | -37 | -0.5% | 545,500 |
| 2017/05/25 | 8,098 | 8,185 | 8,084 | 8,172 | +93 | +1.2% | 608,500 |
| 2017/05/24 | 8,120 | 8,135 | 8,078 | 8,079 | ±0 | ±0% | 661,400 |
| 2017/05/23 | 8,046 | 8,098 | 8,038 | 8,079 | -12 | -0.1% | 308,900 |
| 2017/05/22 | 8,069 | 8,120 | 8,060 | 8,091 | +17 | +0.2% | 452,800 |
| 2017/05/19 | 8,141 | 8,148 | 8,022 | 8,074 | -45 | -0.6% | 738,500 |
| 2017/05/18 | 8,118 | 8,140 | 8,077 | 8,119 | -39 | -0.5% | 893,000 |
| 2017/05/17 | 8,200 | 8,216 | 8,143 | 8,158 | -83 | -1% | 809,800 |
| 2017/05/16 | 8,281 | 8,319 | 8,237 | 8,241 | -38 | -0.5% | 658,300 |
| 2017/05/15 | 8,263 | 8,327 | 8,252 | 8,279 | +9 | +0.1% | 722,500 |
| 2017/05/12 | 8,303 | 8,475 | 8,227 | 8,270 | -105 | -1.3% | 1,334,300 |
| 2017/05/11 | 8,437 | 8,437 | 8,372 | 8,375 | -25 | -0.3% | 521,400 |
| 2017/05/10 | 8,466 | 8,472 | 8,398 | 8,400 | -33 | -0.4% | 822,000 |
| 2017/05/09 | 8,493 | 8,520 | 8,429 | 8,433 | -52 | -0.6% | 816,700 |
| 2017/05/08 | 8,300 | 8,513 | 8,288 | 8,485 | +297 | +3.6% | 1,405,900 |
| 2017/05/02 | 8,154 | 8,219 | 8,131 | 8,188 | +69 | +0.8% | 617,900 |
| 2017/05/01 | 8,104 | 8,127 | 8,063 | 8,119 | +33 | +0.4% | 394,100 |
| 2017/04/28 | 8,105 | 8,163 | 8,071 | 8,086 | +42 | +0.5% | 782,200 |
| 2017/04/27 | 7,993 | 8,083 | 7,989 | 8,044 | ±0 | ±0% | 619,400 |
| 2017/04/26 | 8,016 | 8,082 | 8,003 | 8,044 | -13 | -0.2% | 584,600 |
| 2017/04/25 | 7,967 | 8,072 | 7,955 | 8,057 | +90 | +1.1% | 541,900 |
| 2017/04/24 | 7,957 | 7,983 | 7,903 | 7,967 | +118 | +1.5% | 558,300 |
| 2017/04/21 | 7,885 | 7,894 | 7,814 | 7,849 | +2 | ±0% | 779,100 |
| 2017/04/20 | 7,912 | 7,912 | 7,835 | 7,847 | -80 | -1% | 620,600 |
| 2017/04/19 | 7,957 | 7,993 | 7,906 | 7,927 | -36 | -0.5% | 635,200 |
| 2017/04/18 | 8,000 | 8,016 | 7,924 | 7,963 | +7 | +0.1% | 403,200 |
| 2017/04/17 | 7,842 | 7,962 | 7,842 | 7,956 | +87 | +1.1% | 410,900 |
| 2017/04/14 | 8,085 | 8,090 | 7,841 | 7,869 | -73 | -0.9% | 1,069,600 |
| 2017/04/13 | 7,995 | 8,004 | 7,932 | 7,942 | -72 | -0.9% | 619,600 |
| 2017/04/12 | 7,996 | 8,029 | 7,966 | 8,014 | -13 | -0.2% | 749,000 |
| 2017/04/11 | 8,033 | 8,060 | 7,992 | 8,027 | -7 | -0.1% | 543,000 |
1951～
2000
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
