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 |
|---|---|---|---|---|---|---|---|
| 2014/06/03 | 6,360 | 6,393 | 6,320 | 6,353 | +23 | +0.4% | 641,200 |
| 2014/06/02 | 6,258 | 6,351 | 6,257 | 6,330 | +134 | +2.2% | 682,600 |
| 2014/05/30 | 6,198 | 6,249 | 6,189 | 6,196 | -31 | -0.5% | 975,700 |
| 2014/05/29 | 6,205 | 6,239 | 6,187 | 6,227 | -27 | -0.4% | 369,800 |
| 2014/05/28 | 6,270 | 6,298 | 6,248 | 6,254 | -19 | -0.3% | 508,200 |
| 2014/05/27 | 6,251 | 6,346 | 6,244 | 6,273 | +14 | +0.2% | 671,200 |
| 2014/05/26 | 6,249 | 6,262 | 6,200 | 6,259 | +46 | +0.7% | 388,500 |
| 2014/05/23 | 6,197 | 6,241 | 6,168 | 6,213 | +28 | +0.5% | 509,300 |
| 2014/05/22 | 6,170 | 6,197 | 6,133 | 6,185 | +58 | +0.9% | 658,800 |
| 2014/05/21 | 6,102 | 6,165 | 6,102 | 6,127 | -28 | -0.5% | 578,900 |
| 2014/05/20 | 6,100 | 6,175 | 6,053 | 6,155 | +123 | +2% | 556,900 |
| 2014/05/19 | 6,087 | 6,100 | 6,030 | 6,032 | -36 | -0.6% | 419,900 |
| 2014/05/16 | 6,025 | 6,080 | 6,020 | 6,068 | -46 | -0.8% | 521,700 |
| 2014/05/15 | 6,121 | 6,146 | 6,062 | 6,114 | -40 | -0.6% | 397,500 |
| 2014/05/14 | 6,100 | 6,163 | 6,091 | 6,154 | +54 | +0.9% | 483,100 |
| 2014/05/13 | 6,090 | 6,122 | 6,077 | 6,100 | +79 | +1.3% | 697,300 |
| 2014/05/12 | 6,000 | 6,088 | 6,000 | 6,021 | -8 | -0.1% | 544,700 |
| 2014/05/09 | 5,966 | 6,068 | 5,955 | 6,029 | +150 | +2.6% | 1,119,300 |
| 2014/05/08 | 5,748 | 5,888 | 5,740 | 5,879 | +132 | +2.3% | 590,100 |
| 2014/05/07 | 5,779 | 5,854 | 5,743 | 5,747 | -109 | -1.9% | 1,108,300 |
| 2014/05/02 | 5,914 | 5,931 | 5,840 | 5,856 | -105 | -1.8% | 688,900 |
| 2014/05/01 | 5,915 | 5,988 | 5,883 | 5,961 | +78 | +1.3% | 642,300 |
| 2014/04/30 | 5,893 | 5,929 | 5,834 | 5,883 | +27 | +0.5% | 536,700 |
| 2014/04/28 | 5,857 | 5,865 | 5,822 | 5,856 | -18 | -0.3% | 343,800 |
| 2014/04/25 | 5,860 | 5,931 | 5,820 | 5,874 | +35 | +0.6% | 421,500 |
| 2014/04/24 | 5,910 | 5,928 | 5,816 | 5,839 | -89 | -1.5% | 554,200 |
| 2014/04/23 | 5,941 | 5,941 | 5,882 | 5,928 | +38 | +0.6% | 394,500 |
| 2014/04/22 | 5,991 | 5,991 | 5,890 | 5,890 | -63 | -1.1% | 449,600 |
| 2014/04/21 | 5,970 | 6,007 | 5,947 | 5,953 | -4 | -0.1% | 442,700 |
| 2014/04/18 | 5,943 | 5,975 | 5,892 | 5,957 | +44 | +0.7% | 615,400 |
| 2014/04/17 | 5,799 | 5,940 | 5,780 | 5,913 | +48 | +0.8% | 821,900 |
| 2014/04/16 | 5,789 | 5,879 | 5,752 | 5,865 | +176 | +3.1% | 718,700 |
| 2014/04/15 | 5,705 | 5,718 | 5,650 | 5,689 | +73 | +1.3% | 438,300 |
| 2014/04/14 | 5,598 | 5,663 | 5,598 | 5,616 | +11 | +0.2% | 543,600 |
| 2014/04/11 | 5,559 | 5,638 | 5,554 | 5,605 | -156 | -2.7% | 1,909,600 |
| 2014/04/10 | 5,858 | 5,860 | 5,711 | 5,761 | -3 | -0.1% | 784,400 |
| 2014/04/09 | 5,830 | 5,852 | 5,738 | 5,764 | -145 | -2.5% | 899,600 |
| 2014/04/08 | 5,871 | 5,934 | 5,841 | 5,909 | +62 | +1.1% | 874,400 |
| 2014/04/07 | 5,837 | 5,901 | 5,817 | 5,847 | -77 | -1.3% | 614,400 |
| 2014/04/04 | 5,864 | 5,942 | 5,850 | 5,924 | +46 | +0.8% | 427,000 |
| 2014/04/03 | 5,900 | 5,920 | 5,859 | 5,878 | +16 | +0.3% | 816,800 |
| 2014/04/02 | 5,869 | 5,936 | 5,845 | 5,862 | +21 | +0.4% | 1,010,700 |
| 2014/04/01 | 5,932 | 5,945 | 5,836 | 5,841 | -105 | -1.8% | 1,019,900 |
| 2014/03/31 | 5,962 | 5,969 | 5,842 | 5,946 | +50 | +0.8% | 966,300 |
| 2014/03/28 | 5,812 | 5,945 | 5,796 | 5,896 | +16 | +0.3% | 908,700 |
| 2014/03/27 | 5,691 | 5,899 | 5,652 | 5,880 | +151 | +2.6% | 1,309,400 |
| 2014/03/26 | 5,881 | 5,881 | 5,715 | 5,729 | -63 | -1.1% | 1,255,000 |
| 2014/03/25 | 5,792 | 5,890 | 5,758 | 5,792 | +70 | +1.2% | 1,042,800 |
| 2014/03/24 | 5,638 | 5,749 | 5,604 | 5,722 | +168 | +3% | 1,218,000 |
| 2014/03/20 | 5,712 | 5,712 | 5,544 | 5,554 | -91 | -1.6% | 742,300 |
2701～
2750
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
