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 |
|---|---|---|---|---|---|---|---|
| 2011/12/22 | 3,530 | 3,555 | 3,520 | 3,545 | -5 | -0.1% | 488,700 |
| 2011/12/21 | 3,555 | 3,570 | 3,535 | 3,550 | +20 | +0.6% | 562,900 |
| 2011/12/20 | 3,485 | 3,530 | 3,475 | 3,530 | +75 | +2.2% | 523,800 |
| 2011/12/19 | 3,455 | 3,475 | 3,430 | 3,455 | -10 | -0.3% | 602,800 |
| 2011/12/16 | 3,500 | 3,510 | 3,460 | 3,465 | -15 | -0.4% | 833,800 |
| 2011/12/15 | 3,445 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 910,900 |
| 2011/12/14 | 3,475 | 3,480 | 3,445 | 3,460 | -20 | -0.6% | 832,100 |
| 2011/12/13 | 3,490 | 3,495 | 3,450 | 3,480 | -5 | -0.1% | 673,100 |
| 2011/12/12 | 3,500 | 3,515 | 3,480 | 3,485 | +10 | +0.3% | 679,900 |
| 2011/12/09 | 3,505 | 3,535 | 3,465 | 3,475 | -95 | -2.7% | 3,883,900 |
| 2011/12/08 | 3,520 | 3,580 | 3,515 | 3,570 | +20 | +0.6% | 792,700 |
| 2011/12/07 | 3,565 | 3,565 | 3,515 | 3,550 | +15 | +0.4% | 731,600 |
| 2011/12/06 | 3,515 | 3,545 | 3,465 | 3,535 | ±0 | ±0% | 1,076,100 |
| 2011/12/05 | 3,500 | 3,540 | 3,500 | 3,535 | +35 | +1% | 309,900 |
| 2011/12/02 | 3,450 | 3,510 | 3,450 | 3,500 | +45 | +1.3% | 564,800 |
| 2011/12/01 | 3,490 | 3,515 | 3,445 | 3,455 | +10 | +0.3% | 932,000 |
| 2011/11/30 | 3,450 | 3,485 | 3,430 | 3,445 | -55 | -1.6% | 927,700 |
| 2011/11/29 | 3,480 | 3,500 | 3,450 | 3,500 | +35 | +1% | 535,300 |
| 2011/11/28 | 3,455 | 3,475 | 3,415 | 3,465 | +55 | +1.6% | 507,100 |
| 2011/11/25 | 3,430 | 3,435 | 3,390 | 3,410 | -55 | -1.6% | 946,600 |
| 2011/11/24 | 3,485 | 3,495 | 3,445 | 3,465 | -25 | -0.7% | 608,000 |
| 2011/11/22 | 3,505 | 3,545 | 3,485 | 3,490 | -30 | -0.9% | 754,700 |
| 2011/11/21 | 3,520 | 3,540 | 3,495 | 3,520 | -15 | -0.4% | 608,200 |
| 2011/11/18 | 3,545 | 3,560 | 3,520 | 3,535 | -50 | -1.4% | 679,600 |
| 2011/11/17 | 3,595 | 3,600 | 3,545 | 3,585 | -25 | -0.7% | 526,300 |
| 2011/11/16 | 3,585 | 3,615 | 3,580 | 3,610 | +40 | +1.1% | 536,300 |
| 2011/11/15 | 3,540 | 3,570 | 3,540 | 3,570 | +10 | +0.3% | 351,600 |
| 2011/11/14 | 3,615 | 3,620 | 3,550 | 3,560 | -35 | -1% | 803,100 |
| 2011/11/11 | 3,645 | 3,665 | 3,575 | 3,595 | -30 | -0.8% | 966,700 |
| 2011/11/10 | 3,655 | 3,700 | 3,625 | 3,625 | -5 | -0.1% | 1,148,800 |
| 2011/11/09 | 3,620 | 3,665 | 3,590 | 3,630 | +60 | +1.7% | 617,900 |
| 2011/11/08 | 3,590 | 3,620 | 3,560 | 3,570 | -35 | -1% | 645,900 |
| 2011/11/07 | 3,625 | 3,625 | 3,600 | 3,605 | -25 | -0.7% | 400,100 |
| 2011/11/04 | 3,725 | 3,725 | 3,620 | 3,630 | -35 | -1% | 810,400 |
| 2011/11/02 | 3,700 | 3,705 | 3,655 | 3,665 | -70 | -1.9% | 677,300 |
| 2011/11/01 | 3,705 | 3,750 | 3,685 | 3,735 | -15 | -0.4% | 424,900 |
| 2011/10/31 | 3,755 | 3,820 | 3,710 | 3,750 | -40 | -1.1% | 794,200 |
| 2011/10/28 | 3,755 | 3,795 | 3,735 | 3,790 | +105 | +2.8% | 1,392,100 |
| 2011/10/27 | 3,635 | 3,710 | 3,625 | 3,685 | +45 | +1.2% | 677,300 |
| 2011/10/26 | 3,660 | 3,665 | 3,630 | 3,640 | -60 | -1.6% | 522,800 |
| 2011/10/25 | 3,735 | 3,740 | 3,690 | 3,700 | -60 | -1.6% | 543,400 |
| 2011/10/24 | 3,760 | 3,785 | 3,740 | 3,760 | +30 | +0.8% | 607,600 |
| 2011/10/21 | 3,755 | 3,755 | 3,710 | 3,730 | -20 | -0.5% | 392,100 |
| 2011/10/20 | 3,770 | 3,770 | 3,710 | 3,750 | -50 | -1.3% | 623,300 |
| 2011/10/19 | 3,790 | 3,820 | 3,785 | 3,800 | +70 | +1.9% | 617,800 |
| 2011/10/18 | 3,775 | 3,780 | 3,720 | 3,730 | -50 | -1.3% | 423,600 |
| 2011/10/17 | 3,795 | 3,825 | 3,775 | 3,780 | +80 | +2.2% | 658,900 |
| 2011/10/14 | 3,670 | 3,710 | 3,650 | 3,700 | +15 | +0.4% | 1,139,800 |
| 2011/10/13 | 3,730 | 3,730 | 3,670 | 3,685 | -5 | -0.1% | 642,700 |
| 2011/10/12 | 3,685 | 3,725 | 3,665 | 3,690 | -5 | -0.1% | 619,000 |
3301～
3350
件表示中 / 3725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 | 531,300円 | +4.3% | -3.7% | 1.88% | 21.27倍 | 1.73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 | 320,000円 | +2.1% | -7.2% | 0.44% | 46.26倍 | 5.37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 | 132,200円 | -1.8% | +25.2% | 3.78% | 10.34倍 | 0.43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 | 80,600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 | 199,400円 | +26.4% | +8.0% | 1.05% | 30.08倍 | 3.58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
