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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 8,312 | 8,337 | 8,102 | 8,132 | -234 | -2.8% | 1,015,300 |
| 2016/03/31 | 8,534 | 8,539 | 8,366 | 8,366 | -182 | -2.1% | 1,042,500 |
| 2016/03/30 | 8,639 | 8,639 | 8,542 | 8,548 | -86 | -1% | 669,300 |
| 2016/03/29 | 8,605 | 8,695 | 8,556 | 8,634 | -131 | -1.5% | 725,400 |
| 2016/03/28 | 8,739 | 8,781 | 8,686 | 8,765 | +110 | +1.3% | 591,700 |
| 2016/03/25 | 8,700 | 8,728 | 8,602 | 8,655 | -39 | -0.4% | 578,700 |
| 2016/03/24 | 8,613 | 8,735 | 8,582 | 8,694 | +124 | +1.4% | 781,200 |
| 2016/03/23 | 8,550 | 8,620 | 8,536 | 8,570 | +50 | +0.6% | 620,400 |
| 2016/03/22 | 8,454 | 8,534 | 8,377 | 8,520 | +194 | +2.3% | 624,500 |
| 2016/03/18 | 8,390 | 8,390 | 8,274 | 8,326 | -73 | -0.9% | 613,000 |
| 2016/03/17 | 8,467 | 8,547 | 8,336 | 8,399 | +13 | +0.2% | 603,500 |
| 2016/03/16 | 8,365 | 8,442 | 8,322 | 8,386 | -67 | -0.8% | 606,900 |
| 2016/03/15 | 8,500 | 8,540 | 8,408 | 8,453 | -13 | -0.2% | 572,500 |
| 2016/03/14 | 8,552 | 8,585 | 8,436 | 8,466 | +19 | +0.2% | 582,500 |
| 2016/03/11 | 8,313 | 8,515 | 8,250 | 8,447 | -16 | -0.2% | 2,011,800 |
| 2016/03/10 | 8,419 | 8,507 | 8,416 | 8,463 | +131 | +1.6% | 584,000 |
| 2016/03/09 | 8,287 | 8,376 | 8,216 | 8,332 | -8 | -0.1% | 792,900 |
| 2016/03/08 | 8,488 | 8,521 | 8,273 | 8,340 | -200 | -2.3% | 1,106,100 |
| 2016/03/07 | 8,613 | 8,615 | 8,504 | 8,540 | -35 | -0.4% | 795,200 |
| 2016/03/04 | 8,590 | 8,611 | 8,504 | 8,575 | -41 | -0.5% | 535,400 |
| 2016/03/03 | 8,530 | 8,631 | 8,423 | 8,616 | +94 | +1.1% | 648,400 |
| 2016/03/02 | 8,457 | 8,570 | 8,362 | 8,522 | +300 | +3.6% | 951,900 |
| 2016/03/01 | 8,063 | 8,285 | 8,054 | 8,222 | +183 | +2.3% | 872,400 |
| 2016/02/29 | 8,228 | 8,266 | 8,039 | 8,039 | -162 | -2% | 1,142,700 |
| 2016/02/26 | 8,217 | 8,305 | 8,201 | 8,201 | -3 | ±0% | 774,300 |
| 2016/02/25 | 8,080 | 8,229 | 8,069 | 8,204 | +125 | +1.5% | 745,500 |
| 2016/02/24 | 8,000 | 8,132 | 7,965 | 8,079 | +16 | +0.2% | 602,400 |
| 2016/02/23 | 8,116 | 8,188 | 8,004 | 8,063 | -57 | -0.7% | 670,100 |
| 2016/02/22 | 7,945 | 8,188 | 7,920 | 8,120 | +152 | +1.9% | 644,200 |
| 2016/02/19 | 7,909 | 7,989 | 7,832 | 7,968 | +31 | +0.4% | 878,100 |
| 2016/02/18 | 8,100 | 8,108 | 7,923 | 7,937 | -60 | -0.8% | 1,172,300 |
| 2016/02/17 | 8,049 | 8,158 | 7,880 | 7,997 | -165 | -2% | 1,122,700 |
| 2016/02/16 | 8,011 | 8,297 | 8,011 | 8,162 | -35 | -0.4% | 868,700 |
| 2016/02/15 | 7,886 | 8,245 | 7,849 | 8,197 | +485 | +6.3% | 1,378,400 |
| 2016/02/12 | 7,851 | 7,980 | 7,655 | 7,712 | -46 | -0.6% | 2,334,200 |
| 2016/02/10 | 8,021 | 8,023 | 7,700 | 7,758 | -289 | -3.6% | 1,067,900 |
| 2016/02/09 | 8,128 | 8,207 | 8,003 | 8,047 | -361 | -4.3% | 1,133,200 |
| 2016/02/08 | 8,235 | 8,444 | 8,227 | 8,408 | +155 | +1.9% | 760,000 |
| 2016/02/05 | 8,193 | 8,292 | 8,134 | 8,253 | -185 | -2.2% | 975,900 |
| 2016/02/04 | 8,448 | 8,507 | 8,388 | 8,438 | -81 | -1% | 979,000 |
| 2016/02/03 | 8,365 | 8,563 | 8,350 | 8,519 | +34 | +0.4% | 1,188,800 |
| 2016/02/02 | 8,334 | 8,499 | 8,332 | 8,485 | +35 | +0.4% | 707,400 |
| 2016/02/01 | 8,368 | 8,478 | 8,335 | 8,450 | +135 | +1.6% | 1,095,100 |
| 2016/01/29 | 8,190 | 8,430 | 8,006 | 8,315 | +226 | +2.8% | 1,651,200 |
| 2016/01/28 | 7,950 | 8,158 | 7,930 | 8,089 | +107 | +1.3% | 1,363,200 |
| 2016/01/27 | 7,924 | 8,013 | 7,871 | 7,982 | +204 | +2.6% | 986,000 |
| 2016/01/26 | 7,763 | 7,836 | 7,734 | 7,778 | -82 | -1% | 750,100 |
| 2016/01/25 | 7,800 | 7,875 | 7,727 | 7,860 | +141 | +1.8% | 938,800 |
| 2016/01/22 | 7,542 | 7,733 | 7,509 | 7,719 | +405 | +5.5% | 1,083,500 |
| 2016/01/21 | 7,564 | 7,647 | 7,307 | 7,314 | -195 | -2.6% | 1,033,200 |
2251～
2300
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 | 539,600円 | +4.3% | -3.7% | 1.85% | 21.60倍 | 1.76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 | 323,900円 | +2.1% | -7.2% | 0.43% | 46.82倍 | 5.44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 | 133,800円 | -1.8% | +25.2% | 3.74% | 10.46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 | 81,200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 | 203,600円 | +26.4% | +8.0% | 1.03% | 30.71倍 | 3.65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
