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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 3,845 | 3,905 | 3,845 | 3,870 | +30 | +0.8% | 609,900 |
| 2011/05/17 | 3,835 | 3,860 | 3,800 | 3,840 | -30 | -0.8% | 911,100 |
| 2011/05/16 | 3,865 | 3,895 | 3,860 | 3,870 | -40 | -1% | 539,100 |
| 2011/05/13 | 3,965 | 3,970 | 3,870 | 3,910 | -50 | -1.3% | 1,280,000 |
| 2011/05/12 | 3,980 | 4,030 | 3,960 | 3,960 | -135 | -3.3% | 838,800 |
| 2011/05/11 | 4,130 | 4,130 | 4,085 | 4,095 | +10 | +0.2% | 589,100 |
| 2011/05/10 | 4,100 | 4,135 | 4,030 | 4,085 | -15 | -0.4% | 866,600 |
| 2011/05/09 | 4,100 | 4,125 | 4,090 | 4,100 | ±0 | ±0% | 663,900 |
| 2011/05/06 | 4,105 | 4,125 | 4,085 | 4,100 | -45 | -1.1% | 870,100 |
| 2011/05/02 | 4,085 | 4,145 | 4,080 | 4,145 | +130 | +3.2% | 901,800 |
| 2011/04/28 | 3,980 | 4,025 | 3,945 | 4,015 | +55 | +1.4% | 1,047,600 |
| 2011/04/27 | 3,945 | 3,995 | 3,940 | 3,960 | +50 | +1.3% | 632,600 |
| 2011/04/26 | 3,930 | 3,940 | 3,890 | 3,910 | -45 | -1.1% | 779,400 |
| 2011/04/25 | 3,965 | 4,015 | 3,945 | 3,955 | -10 | -0.3% | 572,600 |
| 2011/04/22 | 3,965 | 4,020 | 3,965 | 3,965 | -30 | -0.8% | 504,000 |
| 2011/04/21 | 4,030 | 4,035 | 3,985 | 3,995 | ±0 | ±0% | 469,500 |
| 2011/04/20 | 3,970 | 4,020 | 3,965 | 3,995 | +70 | +1.8% | 1,114,800 |
| 2011/04/19 | 3,910 | 3,940 | 3,905 | 3,925 | -25 | -0.6% | 722,400 |
| 2011/04/18 | 3,945 | 3,980 | 3,930 | 3,950 | +5 | +0.1% | 736,300 |
| 2011/04/15 | 3,985 | 3,990 | 3,935 | 3,945 | -80 | -2% | 1,169,100 |
| 2011/04/14 | 4,025 | 4,040 | 3,995 | 4,025 | -5 | -0.1% | 993,500 |
| 2011/04/13 | 4,015 | 4,040 | 4,005 | 4,030 | +15 | +0.4% | 1,000,200 |
| 2011/04/12 | 3,970 | 4,035 | 3,950 | 4,015 | -15 | -0.4% | 1,267,400 |
| 2011/04/11 | 3,980 | 4,045 | 3,975 | 4,030 | +70 | +1.8% | 1,328,000 |
| 2011/04/08 | 3,905 | 4,005 | 3,875 | 3,960 | +60 | +1.5% | 2,680,800 |
| 2011/04/07 | 3,865 | 3,920 | 3,850 | 3,900 | +90 | +2.4% | 1,916,600 |
| 2011/04/06 | 3,840 | 3,870 | 3,810 | 3,810 | +20 | +0.5% | 1,297,900 |
| 2011/04/05 | 3,810 | 3,845 | 3,780 | 3,790 | -20 | -0.5% | 934,800 |
| 2011/04/04 | 3,835 | 3,860 | 3,810 | 3,810 | -5 | -0.1% | 518,600 |
| 2011/04/01 | 3,895 | 3,925 | 3,815 | 3,815 | -50 | -1.3% | 953,100 |
| 2011/03/31 | 3,900 | 3,905 | 3,835 | 3,865 | -25 | -0.6% | 1,207,000 |
| 2011/03/30 | 3,810 | 3,890 | 3,795 | 3,890 | +85 | +2.2% | 857,300 |
| 2011/03/29 | 3,800 | 3,830 | 3,780 | 3,805 | -15 | -0.4% | 1,601,800 |
| 2011/03/28 | 3,840 | 3,845 | 3,800 | 3,820 | ±0 | ±0% | 924,100 |
| 2011/03/25 | 3,830 | 3,850 | 3,785 | 3,820 | +50 | +1.3% | 1,148,800 |
| 2011/03/24 | 3,785 | 3,815 | 3,755 | 3,770 | +10 | +0.3% | 1,103,300 |
| 2011/03/23 | 3,980 | 3,985 | 3,740 | 3,760 | -155 | -4% | 2,141,700 |
| 2011/03/22 | 3,750 | 3,915 | 3,750 | 3,915 | +290 | +8% | 2,579,200 |
| 2011/03/18 | 3,650 | 3,710 | 3,600 | 3,625 | ±0 | ±0% | 1,892,000 |
| 2011/03/17 | 3,550 | 3,670 | 3,505 | 3,625 | -65 | -1.8% | 2,874,500 |
| 2011/03/16 | 3,785 | 3,795 | 3,580 | 3,690 | -230 | -5.9% | 3,857,400 |
| 2011/03/15 | 3,750 | 3,965 | 3,425 | 3,920 | -35 | -0.9% | 3,141,100 |
| 2011/03/14 | 3,970 | 3,995 | 3,855 | 3,955 | -95 | -2.3% | 1,578,100 |
| 2011/03/11 | 4,065 | 4,105 | 4,050 | 4,050 | -70 | -1.7% | 3,609,200 |
| 2011/03/10 | 4,150 | 4,160 | 4,115 | 4,120 | -55 | -1.3% | 583,600 |
| 2011/03/09 | 4,195 | 4,210 | 4,175 | 4,175 | +25 | +0.6% | 547,600 |
| 2011/03/08 | 4,140 | 4,180 | 4,135 | 4,150 | +25 | +0.6% | 702,000 |
| 2011/03/07 | 4,175 | 4,180 | 4,120 | 4,125 | -60 | -1.4% | 904,800 |
| 2011/03/04 | 4,175 | 4,230 | 4,165 | 4,185 | +60 | +1.5% | 815,900 |
| 2011/03/03 | 4,110 | 4,145 | 4,100 | 4,125 | +40 | +1% | 535,100 |
3501～
3550
件表示中 / 3775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 | 550,100円 | +4.3% | -3.7% | 1.82% | 21.79倍 | 1.77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 | 356,900円 | +2.1% | -7.2% | 0.39% | 51.60倍 | 5.99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 | 155,200円 | -1.8% | +25.2% | 3.22% | 11.77倍 | 0.49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 | 90,600円 | +3.5% | - | 0.00% | - | 2.44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 | 226,800円 | +26.4% | +8.0% | 0.93% | 34.18倍 | 4.06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
