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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 7,964 | 7,970 | 7,903 | 7,921 | +12 | +0.2% | 440,100 |
2023/02/24 | 7,792 | 7,920 | 7,777 | 7,909 | +33 | +0.4% | 539,400 |
2023/02/22 | 7,952 | 7,971 | 7,815 | 7,876 | -27 | -0.3% | 820,200 |
2023/02/21 | 7,839 | 7,903 | 7,820 | 7,903 | +28 | +0.4% | 498,700 |
2023/02/20 | 7,809 | 7,895 | 7,803 | 7,875 | +103 | +1.3% | 595,700 |
2023/02/17 | 7,785 | 7,818 | 7,750 | 7,772 | -38 | -0.5% | 821,300 |
2023/02/16 | 7,890 | 7,897 | 7,779 | 7,810 | -77 | -1% | 641,300 |
2023/02/15 | 7,922 | 7,950 | 7,849 | 7,887 | -94 | -1.2% | 826,500 |
2023/02/14 | 8,000 | 8,017 | 7,936 | 7,981 | +6 | +0.1% | 705,000 |
2023/02/13 | 7,815 | 7,985 | 7,814 | 7,975 | +215 | +2.8% | 1,155,300 |
2023/02/10 | 7,663 | 7,763 | 7,565 | 7,760 | +247 | +3.3% | 1,905,700 |
2023/02/09 | 7,589 | 7,601 | 7,505 | 7,513 | -80 | -1.1% | 810,300 |
2023/02/08 | 7,571 | 7,597 | 7,547 | 7,593 | -22 | -0.3% | 686,900 |
2023/02/07 | 7,616 | 7,631 | 7,565 | 7,615 | +15 | +0.2% | 509,900 |
2023/02/06 | 7,501 | 7,634 | 7,501 | 7,600 | +117 | +1.6% | 611,200 |
2023/02/03 | 7,536 | 7,547 | 7,476 | 7,483 | -70 | -0.9% | 462,200 |
2023/02/02 | 7,639 | 7,650 | 7,530 | 7,553 | -92 | -1.2% | 439,800 |
2023/02/01 | 7,683 | 7,746 | 7,621 | 7,645 | -76 | -1% | 639,000 |
2023/01/31 | 7,705 | 7,732 | 7,676 | 7,721 | +16 | +0.2% | 611,200 |
2023/01/30 | 7,665 | 7,736 | 7,635 | 7,705 | -6 | -0.1% | 596,300 |
2023/01/27 | 7,761 | 7,771 | 7,699 | 7,711 | -71 | -0.9% | 405,800 |
2023/01/26 | 7,809 | 7,841 | 7,752 | 7,782 | +24 | +0.3% | 573,700 |
2023/01/25 | 7,700 | 7,771 | 7,685 | 7,758 | +3 | ±0% | 428,100 |
2023/01/24 | 7,706 | 7,792 | 7,700 | 7,755 | +111 | +1.5% | 714,200 |
2023/01/23 | 7,681 | 7,700 | 7,638 | 7,644 | +5 | +0.1% | 501,000 |
2023/01/20 | 7,596 | 7,673 | 7,590 | 7,639 | +46 | +0.6% | 513,600 |
2023/01/19 | 7,588 | 7,623 | 7,558 | 7,593 | -74 | -1% | 484,100 |
2023/01/18 | 7,579 | 7,750 | 7,563 | 7,667 | +156 | +2.1% | 715,700 |
2023/01/17 | 7,490 | 7,559 | 7,458 | 7,511 | -22 | -0.3% | 505,000 |
2023/01/16 | 7,384 | 7,542 | 7,384 | 7,533 | +81 | +1.1% | 595,700 |
2023/01/13 | 7,454 | 7,483 | 7,411 | 7,452 | +51 | +0.7% | 935,300 |
2023/01/12 | 7,413 | 7,443 | 7,345 | 7,401 | -4 | -0.1% | 492,800 |
2023/01/11 | 7,360 | 7,415 | 7,348 | 7,405 | +75 | +1% | 725,900 |
2023/01/10 | 7,350 | 7,418 | 7,301 | 7,330 | -47 | -0.6% | 865,300 |
2023/01/06 | 7,399 | 7,434 | 7,372 | 7,377 | -49 | -0.7% | 548,500 |
2023/01/05 | 7,499 | 7,499 | 7,413 | 7,426 | -66 | -0.9% | 606,500 |
2023/01/04 | 7,565 | 7,584 | 7,459 | 7,492 | -51 | -0.7% | 678,600 |
2022/12/30 | 7,620 | 7,638 | 7,526 | 7,543 | -33 | -0.4% | 539,900 |
2022/12/29 | 7,583 | 7,620 | 7,511 | 7,576 | -44 | -0.6% | 538,700 |
2022/12/28 | 7,637 | 7,649 | 7,604 | 7,620 | -55 | -0.7% | 341,400 |
2022/12/27 | 7,690 | 7,737 | 7,675 | 7,675 | +6 | +0.1% | 230,700 |
2022/12/26 | 7,684 | 7,714 | 7,642 | 7,669 | -14 | -0.2% | 270,800 |
2022/12/23 | 7,700 | 7,736 | 7,670 | 7,683 | -107 | -1.4% | 407,500 |
2022/12/22 | 7,710 | 7,792 | 7,690 | 7,790 | +84 | +1.1% | 492,500 |
2022/12/21 | 7,743 | 7,769 | 7,689 | 7,706 | -78 | -1% | 498,800 |
2022/12/20 | 7,917 | 7,930 | 7,582 | 7,784 | -161 | -2% | 709,700 |
2022/12/19 | 7,973 | 8,013 | 7,932 | 7,945 | -33 | -0.4% | 504,900 |
2022/12/16 | 7,999 | 8,044 | 7,943 | 7,978 | -156 | -1.9% | 1,013,900 |
2022/12/15 | 8,166 | 8,215 | 8,124 | 8,134 | -48 | -0.6% | 349,100 |
2022/12/14 | 8,191 | 8,219 | 8,120 | 8,182 | -17 | -0.2% | 500,600 |
301~
350
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