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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/11/19 | 3,785 | 3,785 | 3,750 | 3,765 | +20 | +0.5% | 732,400 |
| 2010/11/18 | 3,695 | 3,760 | 3,685 | 3,745 | +60 | +1.6% | 1,079,000 |
| 2010/11/17 | 3,665 | 3,695 | 3,655 | 3,685 | -45 | -1.2% | 674,500 |
| 2010/11/16 | 3,730 | 3,760 | 3,715 | 3,730 | +20 | +0.5% | 1,527,600 |
| 2010/11/15 | 3,670 | 3,715 | 3,665 | 3,710 | +60 | +1.6% | 812,600 |
| 2010/11/12 | 3,640 | 3,705 | 3,640 | 3,650 | -25 | -0.7% | 1,700,100 |
| 2010/11/11 | 3,755 | 3,755 | 3,660 | 3,675 | -95 | -2.5% | 2,314,400 |
| 2010/11/10 | 3,715 | 3,800 | 3,710 | 3,770 | +80 | +2.2% | 1,433,600 |
| 2010/11/09 | 3,700 | 3,735 | 3,670 | 3,690 | -40 | -1.1% | 1,214,100 |
| 2010/11/08 | 3,745 | 3,750 | 3,715 | 3,730 | +20 | +0.5% | 573,300 |
| 2010/11/05 | 3,735 | 3,775 | 3,710 | 3,710 | +40 | +1.1% | 1,251,200 |
| 2010/11/04 | 3,685 | 3,700 | 3,655 | 3,670 | +15 | +0.4% | 927,600 |
| 2010/11/02 | 3,645 | 3,670 | 3,630 | 3,655 | +10 | +0.3% | 853,200 |
| 2010/11/01 | 3,630 | 3,685 | 3,620 | 3,645 | -10 | -0.3% | 878,000 |
| 2010/10/29 | 3,690 | 3,700 | 3,655 | 3,655 | -45 | -1.2% | 1,121,700 |
| 2010/10/28 | 3,705 | 3,730 | 3,685 | 3,700 | -20 | -0.5% | 1,500,900 |
| 2010/10/27 | 3,745 | 3,750 | 3,685 | 3,720 | -5 | -0.1% | 1,046,800 |
| 2010/10/26 | 3,760 | 3,775 | 3,710 | 3,725 | -25 | -0.7% | 753,100 |
| 2010/10/25 | 3,760 | 3,790 | 3,745 | 3,750 | -20 | -0.5% | 658,400 |
| 2010/10/22 | 3,770 | 3,790 | 3,745 | 3,770 | +10 | +0.3% | 606,700 |
| 2010/10/21 | 3,790 | 3,805 | 3,740 | 3,760 | +10 | +0.3% | 1,189,600 |
| 2010/10/20 | 3,795 | 3,805 | 3,740 | 3,750 | -90 | -2.3% | 1,215,400 |
| 2010/10/19 | 3,795 | 3,840 | 3,785 | 3,840 | +65 | +1.7% | 789,700 |
| 2010/10/18 | 3,785 | 3,800 | 3,760 | 3,775 | +10 | +0.3% | 593,700 |
| 2010/10/15 | 3,795 | 3,800 | 3,760 | 3,765 | -65 | -1.7% | 1,009,500 |
| 2010/10/14 | 3,845 | 3,875 | 3,790 | 3,830 | +45 | +1.2% | 1,117,100 |
| 2010/10/13 | 3,890 | 3,895 | 3,780 | 3,785 | -40 | -1% | 1,066,400 |
| 2010/10/12 | 3,895 | 3,905 | 3,825 | 3,825 | -20 | -0.5% | 1,277,900 |
| 2010/10/08 | 3,795 | 3,875 | 3,790 | 3,845 | +60 | +1.6% | 2,003,200 |
| 2010/10/07 | 3,810 | 3,840 | 3,770 | 3,785 | -20 | -0.5% | 931,900 |
| 2010/10/06 | 3,805 | 3,815 | 3,775 | 3,805 | +45 | +1.2% | 1,173,300 |
| 2010/10/05 | 3,740 | 3,775 | 3,700 | 3,760 | +25 | +0.7% | 1,230,900 |
| 2010/10/04 | 3,780 | 3,800 | 3,725 | 3,735 | -45 | -1.2% | 1,091,800 |
| 2010/10/01 | 3,795 | 3,820 | 3,770 | 3,780 | +10 | +0.3% | 1,009,300 |
| 2010/09/30 | 3,835 | 3,850 | 3,770 | 3,770 | -65 | -1.7% | 989,800 |
| 2010/09/29 | 3,805 | 3,855 | 3,805 | 3,835 | +30 | +0.8% | 964,200 |
| 2010/09/28 | 3,840 | 3,860 | 3,785 | 3,805 | -25 | -0.7% | 583,000 |
3551～
3600
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
