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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 8,085 | 8,086 | 8,002 | 8,034 | +67 | +0.8% | 383,000 |
| 2017/04/07 | 8,071 | 8,092 | 7,907 | 7,967 | -30 | -0.4% | 908,100 |
| 2017/04/06 | 8,094 | 8,116 | 7,935 | 7,997 | -97 | -1.2% | 926,900 |
| 2017/04/05 | 8,032 | 8,106 | 7,973 | 8,094 | +151 | +1.9% | 810,500 |
| 2017/04/04 | 7,995 | 8,031 | 7,914 | 7,943 | -107 | -1.3% | 833,900 |
| 2017/04/03 | 8,017 | 8,087 | 8,005 | 8,050 | +81 | +1% | 604,800 |
| 2017/03/31 | 8,080 | 8,121 | 7,969 | 7,969 | -85 | -1.1% | 768,500 |
| 2017/03/30 | 8,127 | 8,134 | 8,029 | 8,054 | -73 | -0.9% | 431,400 |
| 2017/03/29 | 8,114 | 8,138 | 8,075 | 8,127 | -12 | -0.1% | 581,600 |
| 2017/03/28 | 8,131 | 8,162 | 8,077 | 8,139 | +142 | +1.8% | 895,400 |
| 2017/03/27 | 8,052 | 8,088 | 7,979 | 7,997 | -105 | -1.3% | 590,600 |
| 2017/03/24 | 8,004 | 8,123 | 8,003 | 8,102 | +99 | +1.2% | 895,100 |
| 2017/03/23 | 8,000 | 8,030 | 7,972 | 8,003 | +1 | ±0% | 723,700 |
| 2017/03/22 | 8,085 | 8,116 | 8,001 | 8,002 | -207 | -2.5% | 1,167,300 |
| 2017/03/21 | 8,169 | 8,263 | 8,168 | 8,209 | -68 | -0.8% | 556,100 |
| 2017/03/17 | 8,321 | 8,347 | 8,275 | 8,277 | -103 | -1.2% | 745,500 |
| 2017/03/16 | 8,355 | 8,388 | 8,341 | 8,380 | -31 | -0.4% | 562,600 |
| 2017/03/15 | 8,363 | 8,423 | 8,342 | 8,411 | +56 | +0.7% | 406,400 |
| 2017/03/14 | 8,396 | 8,397 | 8,353 | 8,355 | -29 | -0.3% | 312,000 |
| 2017/03/13 | 8,309 | 8,395 | 8,297 | 8,384 | +55 | +0.7% | 320,100 |
| 2017/03/10 | 8,249 | 8,352 | 8,236 | 8,329 | +134 | +1.6% | 1,413,800 |
| 2017/03/09 | 8,267 | 8,267 | 8,177 | 8,195 | +9 | +0.1% | 506,000 |
| 2017/03/08 | 8,183 | 8,206 | 8,153 | 8,186 | -26 | -0.3% | 437,100 |
| 2017/03/07 | 8,202 | 8,252 | 8,192 | 8,212 | -14 | -0.2% | 502,400 |
| 2017/03/06 | 8,290 | 8,296 | 8,221 | 8,226 | -69 | -0.8% | 249,700 |
| 2017/03/03 | 8,400 | 8,411 | 8,255 | 8,295 | -62 | -0.7% | 544,500 |
| 2017/03/02 | 8,363 | 8,397 | 8,323 | 8,357 | +52 | +0.6% | 577,000 |
| 2017/03/01 | 8,192 | 8,332 | 8,182 | 8,305 | +120 | +1.5% | 727,600 |
| 2017/02/28 | 8,152 | 8,248 | 8,150 | 8,185 | +7 | +0.1% | 874,400 |
| 2017/02/27 | 8,179 | 8,238 | 8,115 | 8,178 | -34 | -0.4% | 780,800 |
| 2017/02/24 | 8,209 | 8,287 | 8,200 | 8,212 | -41 | -0.5% | 514,900 |
| 2017/02/23 | 8,245 | 8,255 | 8,187 | 8,253 | +6 | +0.1% | 425,600 |
| 2017/02/22 | 8,280 | 8,290 | 8,214 | 8,247 | -18 | -0.2% | 325,600 |
| 2017/02/21 | 8,210 | 8,283 | 8,187 | 8,265 | +71 | +0.9% | 348,000 |
| 2017/02/20 | 8,180 | 8,221 | 8,144 | 8,194 | -56 | -0.7% | 530,100 |
| 2017/02/17 | 8,240 | 8,271 | 8,202 | 8,250 | -56 | -0.7% | 803,100 |
| 2017/02/16 | 8,337 | 8,379 | 8,278 | 8,306 | -135 | -1.6% | 887,900 |
| 2017/02/15 | 8,434 | 8,486 | 8,417 | 8,441 | +66 | +0.8% | 548,300 |
| 2017/02/14 | 8,433 | 8,486 | 8,366 | 8,375 | -34 | -0.4% | 884,400 |
| 2017/02/13 | 8,384 | 8,441 | 8,341 | 8,409 | +95 | +1.1% | 768,500 |
| 2017/02/10 | 8,438 | 8,438 | 8,239 | 8,314 | +176 | +2.2% | 1,192,900 |
| 2017/02/09 | 8,195 | 8,195 | 8,086 | 8,138 | -90 | -1.1% | 530,900 |
| 2017/02/08 | 8,170 | 8,232 | 8,167 | 8,228 | +79 | +1% | 364,600 |
| 2017/02/07 | 8,138 | 8,167 | 8,106 | 8,149 | -57 | -0.7% | 376,300 |
| 2017/02/06 | 8,237 | 8,257 | 8,166 | 8,206 | +20 | +0.2% | 472,800 |
| 2017/02/03 | 8,125 | 8,238 | 8,123 | 8,186 | +119 | +1.5% | 669,200 |
| 2017/02/02 | 8,121 | 8,166 | 8,038 | 8,067 | -113 | -1.4% | 734,500 |
| 2017/02/01 | 8,121 | 8,185 | 8,084 | 8,180 | +14 | +0.2% | 479,400 |
| 2017/01/31 | 8,226 | 8,257 | 8,165 | 8,166 | -112 | -1.4% | 832,400 |
| 2017/01/30 | 8,305 | 8,314 | 8,249 | 8,278 | -35 | -0.4% | 385,100 |
2001～
2050
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 | 538,500円 | +4.3% | -3.7% | 1.86% | 21.56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 | 325,400円 | +2.1% | -7.2% | 0.43% | 47.04倍 | 5.46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 | 133,400円 | -1.8% | +25.2% | 3.75% | 10.43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 | 81,500円 | +7.1% | - | 0.00% | - | 1.89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 | 203,900円 | +26.4% | +8.0% | 1.03% | 30.75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
