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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 9,772 | 9,783 | 9,659 | 9,694 | -75 | -0.8% | 352,100 |
| 2024/06/05 | 9,708 | 9,791 | 9,647 | 9,769 | -3 | ±0% | 451,100 |
| 2024/06/04 | 9,700 | 9,772 | 9,650 | 9,772 | -65 | -0.7% | 560,100 |
| 2024/06/03 | 9,870 | 9,943 | 9,827 | 9,837 | +65 | +0.7% | 549,600 |
| 2024/05/31 | 9,625 | 9,772 | 9,609 | 9,772 | +64 | +0.7% | 1,352,000 |
| 2024/05/30 | 9,772 | 9,850 | 9,615 | 9,708 | -179 | -1.8% | 739,700 |
| 2024/05/29 | 9,921 | 10,015 | 9,855 | 9,887 | -98 | -1% | 380,900 |
| 2024/05/28 | 10,015 | 10,050 | 9,937 | 9,985 | -35 | -0.3% | 307,600 |
| 2024/05/27 | 10,020 | 10,055 | 9,948 | 10,020 | ±0 | ±0% | 322,400 |
| 2024/05/24 | 9,888 | 10,055 | 9,885 | 10,020 | -10 | -0.1% | 389,000 |
| 2024/05/23 | 9,933 | 10,090 | 9,880 | 10,030 | +75 | +0.8% | 365,700 |
| 2024/05/22 | 9,859 | 9,972 | 9,830 | 9,955 | +31 | +0.3% | 473,800 |
| 2024/05/21 | 10,000 | 10,030 | 9,882 | 9,924 | -76 | -0.8% | 432,200 |
| 2024/05/20 | 9,941 | 10,225 | 9,921 | 10,000 | +15 | +0.2% | 468,800 |
| 2024/05/17 | 9,835 | 10,030 | 9,824 | 9,985 | -45 | -0.4% | 467,900 |
| 2024/05/16 | 10,050 | 10,075 | 9,820 | 10,030 | -65 | -0.6% | 559,300 |
| 2024/05/15 | 10,125 | 10,260 | 10,065 | 10,095 | +5 | ±0% | 598,100 |
| 2024/05/14 | 9,937 | 10,090 | 9,928 | 10,090 | +204 | +2.1% | 699,700 |
| 2024/05/13 | 10,105 | 10,210 | 9,850 | 9,886 | -844 | -7.9% | 1,039,300 |
| 2024/05/10 | 10,880 | 11,000 | 10,645 | 10,730 | +150 | +1.4% | 614,700 |
| 2024/05/09 | 10,610 | 10,665 | 10,535 | 10,580 | ±0 | ±0% | 298,300 |
| 2024/05/08 | 10,670 | 10,720 | 10,510 | 10,580 | -135 | -1.3% | 597,700 |
| 2024/05/07 | 10,795 | 10,850 | 10,635 | 10,715 | +25 | +0.2% | 611,400 |
| 2024/05/02 | 10,690 | 10,805 | 10,665 | 10,690 | -165 | -1.5% | 439,700 |
| 2024/05/01 | 10,805 | 10,935 | 10,785 | 10,855 | -125 | -1.1% | 374,900 |
| 2024/04/30 | 11,100 | 11,105 | 10,905 | 10,980 | +40 | +0.4% | 675,600 |
| 2024/04/26 | 10,935 | 11,015 | 10,900 | 10,940 | -95 | -0.9% | 532,000 |
| 2024/04/25 | 11,050 | 11,075 | 10,975 | 11,035 | -85 | -0.8% | 394,100 |
| 2024/04/24 | 11,080 | 11,215 | 11,025 | 11,120 | +75 | +0.7% | 455,700 |
| 2024/04/23 | 11,070 | 11,110 | 10,980 | 11,045 | +35 | +0.3% | 295,200 |
| 2024/04/22 | 10,965 | 11,030 | 10,855 | 11,010 | +310 | +2.9% | 487,600 |
| 2024/04/19 | 10,760 | 10,780 | 10,550 | 10,700 | -55 | -0.5% | 489,800 |
| 2024/04/18 | 10,740 | 10,785 | 10,670 | 10,755 | +40 | +0.4% | 332,500 |
| 2024/04/17 | 10,870 | 10,900 | 10,675 | 10,715 | -175 | -1.6% | 308,400 |
| 2024/04/16 | 10,780 | 10,940 | 10,730 | 10,890 | -10 | -0.1% | 393,600 |
| 2024/04/15 | 10,665 | 10,905 | 10,665 | 10,900 | +55 | +0.5% | 364,100 |
| 2024/04/12 | 10,910 | 10,930 | 10,790 | 10,845 | +35 | +0.3% | 496,400 |
| 2024/04/11 | 10,600 | 10,810 | 10,590 | 10,810 | +25 | +0.2% | 337,800 |
| 2024/04/10 | 10,820 | 10,900 | 10,745 | 10,785 | -40 | -0.4% | 314,900 |
| 2024/04/09 | 10,815 | 10,900 | 10,695 | 10,825 | +55 | +0.5% | 284,900 |
| 2024/04/08 | 10,735 | 10,855 | 10,700 | 10,770 | +55 | +0.5% | 330,400 |
| 2024/04/05 | 10,700 | 10,760 | 10,585 | 10,715 | -60 | -0.6% | 512,000 |
| 2024/04/04 | 10,760 | 11,000 | 10,755 | 10,775 | +115 | +1.1% | 589,200 |
| 2024/04/03 | 10,770 | 10,855 | 10,640 | 10,660 | -105 | -1% | 584,600 |
| 2024/04/02 | 10,770 | 10,810 | 10,655 | 10,765 | -35 | -0.3% | 661,500 |
| 2024/04/01 | 10,760 | 10,985 | 10,755 | 10,800 | -160 | -1.5% | 513,700 |
| 2024/03/29 | 10,900 | 11,035 | 10,860 | 10,960 | ±0 | ±0% | 883,500 |
| 2024/03/28 | 11,010 | 11,115 | 10,905 | 10,960 | -270 | -2.4% | 576,700 |
| 2024/03/27 | 11,175 | 11,285 | 11,070 | 11,230 | +125 | +1.1% | 689,900 |
| 2024/03/26 | 11,185 | 11,315 | 11,070 | 11,105 | -25 | -0.2% | 556,600 |
251～
300
件表示中 / 3721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 | 541,500円 | +4.3% | -3.7% | 1.85% | 21.68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 | 318,400円 | +2.1% | -7.2% | 0.44% | 46.03倍 | 5.34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 | 133,700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 | 80,800円 | +7.1% | - | 0.00% | - | 1.88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 | 201,300円 | +26.4% | +8.0% | 1.04% | 30.36倍 | 3.61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
