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 |
|---|---|---|---|---|---|---|---|
| 2015/06/10 | 8,134 | 8,228 | 8,114 | 8,127 | -7 | -0.1% | 583,100 |
| 2015/06/09 | 8,200 | 8,244 | 8,134 | 8,134 | -140 | -1.7% | 657,000 |
| 2015/06/08 | 8,346 | 8,367 | 8,253 | 8,274 | -23 | -0.3% | 538,400 |
| 2015/06/05 | 8,251 | 8,318 | 8,231 | 8,297 | -13 | -0.2% | 440,500 |
| 2015/06/04 | 8,406 | 8,416 | 8,272 | 8,310 | -49 | -0.6% | 584,300 |
| 2015/06/03 | 8,261 | 8,360 | 8,240 | 8,359 | +20 | +0.2% | 592,000 |
| 2015/06/02 | 8,309 | 8,375 | 8,291 | 8,339 | +8 | +0.1% | 501,000 |
| 2015/06/01 | 8,293 | 8,358 | 8,268 | 8,331 | +20 | +0.2% | 516,300 |
| 2015/05/29 | 8,470 | 8,529 | 8,311 | 8,311 | -179 | -2.1% | 1,270,100 |
| 2015/05/28 | 8,600 | 8,600 | 8,455 | 8,490 | -78 | -0.9% | 701,400 |
| 2015/05/27 | 8,565 | 8,619 | 8,519 | 8,568 | +30 | +0.4% | 633,600 |
| 2015/05/26 | 8,452 | 8,559 | 8,452 | 8,538 | +85 | +1% | 538,400 |
| 2015/05/25 | 8,439 | 8,488 | 8,408 | 8,453 | -17 | -0.2% | 557,300 |
| 2015/05/22 | 8,580 | 8,580 | 8,418 | 8,470 | -73 | -0.9% | 544,500 |
| 2015/05/21 | 8,523 | 8,600 | 8,500 | 8,543 | +48 | +0.6% | 461,000 |
| 2015/05/20 | 8,480 | 8,572 | 8,462 | 8,495 | +113 | +1.3% | 750,300 |
| 2015/05/19 | 8,358 | 8,416 | 8,302 | 8,382 | +38 | +0.5% | 743,600 |
| 2015/05/18 | 8,347 | 8,368 | 8,310 | 8,344 | -4 | ±0% | 581,400 |
| 2015/05/15 | 8,330 | 8,380 | 8,285 | 8,348 | +32 | +0.4% | 614,300 |
| 2015/05/14 | 8,325 | 8,389 | 8,277 | 8,316 | +5 | +0.1% | 844,200 |
| 2015/05/13 | 8,225 | 8,365 | 8,141 | 8,311 | +71 | +0.9% | 1,164,800 |
| 2015/05/12 | 8,400 | 8,497 | 8,179 | 8,240 | -455 | -5.2% | 1,488,200 |
| 2015/05/11 | 8,649 | 8,699 | 8,499 | 8,695 | +196 | +2.3% | 783,900 |
| 2015/05/08 | 8,389 | 8,535 | 8,383 | 8,499 | +110 | +1.3% | 831,000 |
| 2015/05/07 | 8,489 | 8,518 | 8,382 | 8,389 | -143 | -1.7% | 870,800 |
| 2015/05/01 | 8,515 | 8,541 | 8,452 | 8,532 | +40 | +0.5% | 574,100 |
| 2015/04/30 | 8,694 | 8,720 | 8,492 | 8,492 | -178 | -2.1% | 1,461,500 |
| 2015/04/28 | 8,720 | 8,735 | 8,640 | 8,670 | +39 | +0.5% | 1,024,600 |
| 2015/04/27 | 8,630 | 8,699 | 8,597 | 8,631 | +20 | +0.2% | 867,400 |
| 2015/04/24 | 8,901 | 8,950 | 8,595 | 8,611 | -360 | -4% | 1,705,600 |
| 2015/04/23 | 9,005 | 9,029 | 8,941 | 8,971 | -51 | -0.6% | 1,151,200 |
| 2015/04/22 | 8,811 | 9,041 | 8,784 | 9,022 | +235 | +2.7% | 1,340,300 |
| 2015/04/21 | 8,662 | 8,787 | 8,584 | 8,787 | +206 | +2.4% | 1,080,300 |
| 2015/04/20 | 8,560 | 8,681 | 8,485 | 8,581 | -86 | -1% | 872,900 |
| 2015/04/17 | 8,700 | 8,724 | 8,629 | 8,667 | -82 | -0.9% | 1,452,200 |
| 2015/04/16 | 8,702 | 8,754 | 8,636 | 8,749 | +63 | +0.7% | 1,141,500 |
| 2015/04/15 | 8,635 | 8,728 | 8,614 | 8,686 | +15 | +0.2% | 1,048,300 |
| 2015/04/14 | 8,554 | 8,714 | 8,551 | 8,671 | +38 | +0.4% | 826,400 |
| 2015/04/13 | 8,602 | 8,657 | 8,576 | 8,633 | +32 | +0.4% | 1,015,000 |
| 2015/04/10 | 8,550 | 8,621 | 8,482 | 8,601 | +51 | +0.6% | 1,683,100 |
| 2015/04/09 | 8,422 | 8,553 | 8,399 | 8,550 | +203 | +2.4% | 1,220,000 |
| 2015/04/08 | 8,242 | 8,377 | 8,159 | 8,347 | +150 | +1.8% | 1,059,600 |
| 2015/04/07 | 8,157 | 8,212 | 8,117 | 8,197 | +72 | +0.9% | 749,100 |
| 2015/04/06 | 8,050 | 8,140 | 8,044 | 8,125 | +15 | +0.2% | 377,300 |
| 2015/04/03 | 8,052 | 8,163 | 8,050 | 8,110 | +60 | +0.7% | 438,100 |
| 2015/04/02 | 7,945 | 8,100 | 7,940 | 8,050 | +105 | +1.3% | 846,700 |
| 2015/04/01 | 8,001 | 8,086 | 7,857 | 7,945 | -80 | -1% | 1,234,100 |
| 2015/03/31 | 8,096 | 8,179 | 7,983 | 8,025 | -61 | -0.8% | 1,276,000 |
| 2015/03/30 | 8,120 | 8,129 | 8,033 | 8,086 | -18 | -0.2% | 624,100 |
| 2015/03/27 | 8,100 | 8,318 | 7,994 | 8,104 | -53 | -0.6% | 1,151,300 |
2451～
2500
件表示中 / 3724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% | 46.83倍 | 5.43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
