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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 3,970 | 3,990 | 3,950 | 3,950 | +20 | +0.5% | 1,245,000 |
| 2011/02/03 | 3,910 | 3,930 | 3,890 | 3,930 | +15 | +0.4% | 551,400 |
| 2011/02/02 | 3,915 | 3,955 | 3,910 | 3,915 | +45 | +1.2% | 672,900 |
| 2011/02/01 | 3,890 | 3,895 | 3,860 | 3,870 | ±0 | ±0% | 659,800 |
| 2011/01/31 | 3,865 | 3,895 | 3,865 | 3,870 | -35 | -0.9% | 643,200 |
| 2011/01/28 | 3,945 | 3,955 | 3,870 | 3,905 | -65 | -1.6% | 1,173,300 |
| 2011/01/27 | 3,990 | 3,995 | 3,960 | 3,970 | +20 | +0.5% | 968,000 |
| 2011/01/26 | 3,925 | 3,960 | 3,920 | 3,950 | +30 | +0.8% | 1,021,000 |
| 2011/01/25 | 3,910 | 3,925 | 3,865 | 3,920 | +5 | +0.1% | 1,210,100 |
| 2011/01/24 | 3,885 | 3,925 | 3,865 | 3,915 | +40 | +1% | 1,286,000 |
| 2011/01/21 | 3,840 | 3,895 | 3,830 | 3,875 | +55 | +1.4% | 2,097,200 |
| 2011/01/20 | 3,810 | 3,820 | 3,795 | 3,820 | -5 | -0.1% | 505,700 |
| 2011/01/19 | 3,850 | 3,850 | 3,825 | 3,825 | ±0 | ±0% | 416,000 |
| 2011/01/18 | 3,810 | 3,850 | 3,810 | 3,825 | +5 | +0.1% | 574,500 |
| 2011/01/17 | 3,850 | 3,855 | 3,820 | 3,820 | ±0 | ±0% | 462,400 |
| 2011/01/14 | 3,800 | 3,850 | 3,800 | 3,820 | -35 | -0.9% | 1,868,100 |
| 2011/01/13 | 3,870 | 3,900 | 3,855 | 3,855 | +5 | +0.1% | 741,100 |
| 2011/01/12 | 3,875 | 3,880 | 3,835 | 3,850 | -5 | -0.1% | 742,800 |
| 2011/01/11 | 3,850 | 3,875 | 3,845 | 3,855 | +10 | +0.3% | 817,400 |
| 2011/01/07 | 3,865 | 3,870 | 3,840 | 3,845 | -35 | -0.9% | 636,300 |
| 2011/01/06 | 3,860 | 3,885 | 3,850 | 3,880 | +65 | +1.7% | 687,600 |
| 2011/01/05 | 3,860 | 3,860 | 3,805 | 3,815 | -45 | -1.2% | 834,000 |
| 2011/01/04 | 3,885 | 3,885 | 3,855 | 3,860 | +15 | +0.4% | 619,100 |
| 2010/12/30 | 3,850 | 3,865 | 3,840 | 3,845 | -30 | -0.8% | 675,600 |
| 2010/12/29 | 3,840 | 3,875 | 3,825 | 3,875 | +35 | +0.9% | 473,600 |
| 2010/12/28 | 3,875 | 3,875 | 3,840 | 3,840 | -35 | -0.9% | 405,100 |
| 2010/12/27 | 3,840 | 3,880 | 3,840 | 3,875 | +30 | +0.8% | 479,700 |
| 2010/12/24 | 3,850 | 3,855 | 3,840 | 3,845 | -15 | -0.4% | 386,100 |
| 2010/12/22 | 3,860 | 3,870 | 3,850 | 3,860 | -30 | -0.8% | 636,400 |
| 2010/12/21 | 3,865 | 3,900 | 3,850 | 3,890 | +40 | +1% | 673,100 |
| 2010/12/20 | 3,885 | 3,885 | 3,845 | 3,850 | -35 | -0.9% | 653,700 |
| 2010/12/17 | 3,845 | 3,895 | 3,840 | 3,885 | +20 | +0.5% | 931,000 |
| 2010/12/16 | 3,885 | 3,885 | 3,850 | 3,865 | +5 | +0.1% | 395,400 |
| 2010/12/15 | 3,880 | 3,885 | 3,860 | 3,860 | +5 | +0.1% | 574,600 |
| 2010/12/14 | 3,835 | 3,870 | 3,835 | 3,855 | -20 | -0.5% | 684,300 |
| 2010/12/13 | 3,860 | 3,880 | 3,840 | 3,875 | +20 | +0.5% | 619,500 |
| 2010/12/10 | 3,920 | 3,920 | 3,840 | 3,855 | -5 | -0.1% | 3,921,300 |
| 2010/12/09 | 3,865 | 3,870 | 3,845 | 3,860 | +10 | +0.3% | 609,100 |
| 2010/12/08 | 3,850 | 3,870 | 3,840 | 3,850 | +35 | +0.9% | 1,125,900 |
| 2010/12/07 | 3,770 | 3,825 | 3,755 | 3,815 | +40 | +1.1% | 1,147,800 |
| 2010/12/06 | 3,780 | 3,790 | 3,755 | 3,775 | -5 | -0.1% | 596,900 |
| 2010/12/03 | 3,795 | 3,830 | 3,770 | 3,780 | +20 | +0.5% | 847,400 |
| 2010/12/02 | 3,795 | 3,795 | 3,755 | 3,760 | ±0 | ±0% | 930,000 |
| 2010/12/01 | 3,740 | 3,765 | 3,725 | 3,760 | +35 | +0.9% | 695,400 |
| 2010/11/30 | 3,770 | 3,780 | 3,725 | 3,725 | -40 | -1.1% | 852,900 |
| 2010/11/29 | 3,720 | 3,780 | 3,715 | 3,765 | +35 | +0.9% | 683,600 |
| 2010/11/26 | 3,710 | 3,735 | 3,710 | 3,730 | +10 | +0.3% | 406,200 |
| 2010/11/25 | 3,750 | 3,760 | 3,720 | 3,720 | -15 | -0.4% | 745,700 |
| 2010/11/24 | 3,735 | 3,775 | 3,710 | 3,735 | -40 | -1.1% | 616,400 |
| 2010/11/22 | 3,800 | 3,800 | 3,765 | 3,775 | +10 | +0.3% | 665,200 |
3251～
3300
件表示中 / 3458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 | 1,000,000円 | +1.3% | -17.3% | 1.95% | 24.19倍 | 1.72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 | 468,700円 | +10.7% | +3.5% | 0.30% | 63.72倍 | 8.09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 | 146,800円 | -5.9% | +13.7% | 3.41% | 16.80倍 | 0.46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 | +11.0% | - | 0.00% | - | 2.09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 |
| 電通Ｇ | 417,400円 | +4.0% | +309.0% | 3.34% | 17.81倍 | 1.31倍 |
|
広告代理店国内首位。世界大手。１３年英イージス買収で海外拡大。２０年１月に持株会社に移行 |
市場注目の銘柄
チャート関連のコラム
