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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 11,650 | 11,670 | 11,010 | 11,130 | -615 | -5.2% | 690,000 |
| 2024/03/22 | 11,785 | 11,860 | 11,700 | 11,745 | +80 | +0.7% | 646,400 |
| 2024/03/21 | 11,550 | 11,665 | 11,520 | 11,665 | +210 | +1.8% | 656,800 |
| 2024/03/19 | 11,330 | 11,455 | 11,205 | 11,455 | +105 | +0.9% | 341,200 |
| 2024/03/18 | 11,260 | 11,420 | 11,260 | 11,350 | +90 | +0.8% | 503,900 |
| 2024/03/15 | 11,335 | 11,455 | 11,240 | 11,260 | +15 | +0.1% | 1,336,600 |
| 2024/03/14 | 11,225 | 11,300 | 11,150 | 11,245 | +25 | +0.2% | 445,000 |
| 2024/03/13 | 11,320 | 11,390 | 11,150 | 11,220 | -100 | -0.9% | 548,200 |
| 2024/03/12 | 11,235 | 11,340 | 11,105 | 11,320 | +85 | +0.8% | 488,900 |
| 2024/03/11 | 11,385 | 11,445 | 11,115 | 11,235 | -235 | -2% | 708,900 |
| 2024/03/08 | 11,505 | 11,525 | 11,255 | 11,470 | +90 | +0.8% | 953,800 |
| 2024/03/07 | 11,465 | 11,580 | 11,330 | 11,380 | -45 | -0.4% | 521,900 |
| 2024/03/06 | 11,320 | 11,450 | 11,305 | 11,425 | +70 | +0.6% | 507,600 |
| 2024/03/05 | 11,345 | 11,405 | 11,275 | 11,355 | +45 | +0.4% | 472,700 |
| 2024/03/04 | 11,225 | 11,345 | 11,125 | 11,310 | +70 | +0.6% | 439,100 |
| 2024/03/01 | 11,030 | 11,295 | 10,990 | 11,240 | +320 | +2.9% | 463,600 |
| 2024/02/29 | 10,855 | 10,975 | 10,820 | 10,920 | -45 | -0.4% | 711,200 |
| 2024/02/28 | 10,925 | 11,010 | 10,885 | 10,965 | +5 | ±0% | 385,100 |
| 2024/02/27 | 10,955 | 11,015 | 10,920 | 10,960 | -35 | -0.3% | 427,000 |
| 2024/02/26 | 11,075 | 11,130 | 10,945 | 10,995 | -30 | -0.3% | 568,500 |
| 2024/02/22 | 10,990 | 11,090 | 10,950 | 11,025 | +75 | +0.7% | 586,800 |
| 2024/02/21 | 10,750 | 11,005 | 10,720 | 10,950 | -100 | -0.9% | 564,000 |
| 2024/02/20 | 11,010 | 11,105 | 10,960 | 11,050 | +55 | +0.5% | 351,100 |
| 2024/02/19 | 10,885 | 11,000 | 10,825 | 10,995 | +195 | +1.8% | 439,200 |
| 2024/02/16 | 10,590 | 11,015 | 10,590 | 10,800 | +250 | +2.4% | 667,000 |
| 2024/02/15 | 10,635 | 10,635 | 10,420 | 10,550 | -5 | ±0% | 392,200 |
| 2024/02/14 | 10,825 | 10,835 | 10,530 | 10,555 | -170 | -1.6% | 473,200 |
| 2024/02/13 | 10,590 | 10,800 | 10,410 | 10,725 | +85 | +0.8% | 642,300 |
| 2024/02/09 | 10,435 | 10,760 | 10,215 | 10,640 | -95 | -0.9% | 890,700 |
| 2024/02/08 | 10,655 | 10,860 | 10,490 | 10,735 | +25 | +0.2% | 712,800 |
| 2024/02/07 | 10,770 | 10,790 | 10,645 | 10,710 | -40 | -0.4% | 477,400 |
| 2024/02/06 | 10,770 | 10,840 | 10,695 | 10,750 | -40 | -0.4% | 536,300 |
| 2024/02/05 | 10,780 | 10,860 | 10,770 | 10,790 | +60 | +0.6% | 387,100 |
| 2024/02/02 | 10,785 | 10,880 | 10,730 | 10,730 | -45 | -0.4% | 367,700 |
| 2024/02/01 | 10,680 | 10,785 | 10,610 | 10,775 | +55 | +0.5% | 360,600 |
| 2024/01/31 | 10,520 | 10,730 | 10,505 | 10,720 | +50 | +0.5% | 417,300 |
| 2024/01/30 | 10,735 | 10,755 | 10,650 | 10,670 | -90 | -0.8% | 411,600 |
| 2024/01/29 | 10,750 | 10,850 | 10,685 | 10,760 | +135 | +1.3% | 436,500 |
| 2024/01/26 | 10,770 | 10,770 | 10,540 | 10,625 | -150 | -1.4% | 485,500 |
| 2024/01/25 | 10,880 | 10,900 | 10,720 | 10,775 | -180 | -1.6% | 384,400 |
| 2024/01/24 | 11,045 | 11,095 | 10,940 | 10,955 | -165 | -1.5% | 309,700 |
| 2024/01/23 | 11,040 | 11,230 | 11,040 | 11,120 | -10 | -0.1% | 386,500 |
| 2024/01/22 | 11,090 | 11,180 | 11,050 | 11,130 | +145 | +1.3% | 369,100 |
| 2024/01/19 | 11,030 | 11,145 | 10,950 | 10,985 | -5 | ±0% | 340,800 |
| 2024/01/18 | 10,970 | 11,075 | 10,920 | 10,990 | -85 | -0.8% | 331,900 |
| 2024/01/17 | 11,135 | 11,280 | 11,045 | 11,075 | -20 | -0.2% | 409,600 |
| 2024/01/16 | 11,150 | 11,170 | 11,015 | 11,095 | -150 | -1.3% | 322,700 |
| 2024/01/15 | 11,080 | 11,315 | 11,080 | 11,245 | +155 | +1.4% | 361,600 |
| 2024/01/12 | 11,280 | 11,280 | 10,955 | 11,090 | +235 | +2.2% | 886,800 |
| 2024/01/11 | 10,840 | 10,955 | 10,775 | 10,855 | +115 | +1.1% | 530,900 |
301～
350
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
