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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 3,820 | 3,845 | 3,805 | 3,830 | +45 | +1.2% | 743,600 |
| 2010/09/24 | 3,825 | 3,825 | 3,750 | 3,785 | -45 | -1.2% | 1,292,800 |
| 2010/09/22 | 3,830 | 3,850 | 3,820 | 3,830 | +5 | +0.1% | 656,100 |
| 2010/09/21 | 3,875 | 3,875 | 3,810 | 3,825 | -10 | -0.3% | 522,900 |
| 2010/09/17 | 3,840 | 3,850 | 3,820 | 3,835 | +35 | +0.9% | 777,000 |
| 2010/09/16 | 3,845 | 3,875 | 3,790 | 3,800 | -45 | -1.2% | 990,900 |
| 2010/09/15 | 3,725 | 3,870 | 3,715 | 3,845 | +120 | +3.2% | 1,659,300 |
| 2010/09/14 | 3,710 | 3,740 | 3,705 | 3,725 | +15 | +0.4% | 807,200 |
| 2010/09/13 | 3,750 | 3,765 | 3,705 | 3,710 | -15 | -0.4% | 1,081,700 |
| 2010/09/10 | 3,720 | 3,760 | 3,700 | 3,725 | -15 | -0.4% | 2,872,900 |
| 2010/09/09 | 3,770 | 3,775 | 3,725 | 3,740 | +10 | +0.3% | 602,700 |
| 2010/09/08 | 3,785 | 3,790 | 3,715 | 3,730 | -85 | -2.2% | 979,800 |
| 2010/09/07 | 3,810 | 3,825 | 3,790 | 3,815 | -35 | -0.9% | 830,300 |
| 2010/09/06 | 3,855 | 3,875 | 3,815 | 3,850 | +15 | +0.4% | 588,300 |
| 2010/09/03 | 3,875 | 3,880 | 3,815 | 3,835 | -15 | -0.4% | 641,900 |
| 2010/09/02 | 3,770 | 3,860 | 3,750 | 3,850 | +145 | +3.9% | 1,402,100 |
| 2010/09/01 | 3,665 | 3,710 | 3,640 | 3,705 | +50 | +1.4% | 817,800 |
| 2010/08/31 | 3,705 | 3,715 | 3,650 | 3,655 | -95 | -2.5% | 775,500 |
| 2010/08/30 | 3,755 | 3,780 | 3,720 | 3,750 | +50 | +1.4% | 728,200 |
| 2010/08/27 | 3,645 | 3,705 | 3,640 | 3,700 | +15 | +0.4% | 901,800 |
| 2010/08/26 | 3,685 | 3,690 | 3,655 | 3,685 | +15 | +0.4% | 1,136,500 |
| 2010/08/25 | 3,700 | 3,720 | 3,635 | 3,670 | -65 | -1.7% | 1,184,600 |
| 2010/08/24 | 3,780 | 3,800 | 3,725 | 3,735 | -70 | -1.8% | 1,026,300 |
| 2010/08/23 | 3,820 | 3,845 | 3,785 | 3,805 | -15 | -0.4% | 697,800 |
| 2010/08/20 | 3,840 | 3,865 | 3,815 | 3,820 | -60 | -1.5% | 739,700 |
| 2010/08/19 | 3,885 | 3,905 | 3,865 | 3,880 | -5 | -0.1% | 824,800 |
| 2010/08/18 | 3,940 | 3,940 | 3,865 | 3,885 | -10 | -0.3% | 637,100 |
| 2010/08/17 | 3,855 | 3,915 | 3,855 | 3,895 | -5 | -0.1% | 481,900 |
| 2010/08/16 | 3,855 | 3,930 | 3,855 | 3,900 | -15 | -0.4% | 528,600 |
| 2010/08/13 | 3,860 | 3,940 | 3,835 | 3,915 | +40 | +1% | 1,305,400 |
| 2010/08/12 | 3,840 | 3,905 | 3,820 | 3,875 | -20 | -0.5% | 864,200 |
| 2010/08/11 | 3,930 | 3,950 | 3,885 | 3,895 | -85 | -2.1% | 826,000 |
| 2010/08/10 | 4,015 | 4,030 | 3,965 | 3,980 | ±0 | ±0% | 639,000 |
| 2010/08/09 | 3,945 | 3,980 | 3,940 | 3,980 | -5 | -0.1% | 586,000 |
| 2010/08/06 | 4,000 | 4,010 | 3,965 | 3,985 | -75 | -1.8% | 905,700 |
| 2010/08/05 | 4,070 | 4,085 | 4,050 | 4,060 | +15 | +0.4% | 1,148,200 |
| 2010/08/04 | 4,020 | 4,055 | 4,010 | 4,045 | +5 | +0.1% | 842,600 |
| 2010/08/03 | 4,050 | 4,050 | 4,000 | 4,040 | +60 | +1.5% | 714,000 |
| 2010/08/02 | 4,010 | 4,020 | 3,965 | 3,980 | +15 | +0.4% | 478,200 |
| 2010/07/30 | 4,030 | 4,030 | 3,945 | 3,965 | -70 | -1.7% | 1,093,600 |
| 2010/07/29 | 4,050 | 4,055 | 4,025 | 4,035 | -55 | -1.3% | 711,900 |
| 2010/07/28 | 4,050 | 4,100 | 4,050 | 4,090 | +50 | +1.2% | 1,005,200 |
| 2010/07/27 | 4,050 | 4,050 | 4,005 | 4,040 | -10 | -0.2% | 862,300 |
| 2010/07/26 | 4,075 | 4,075 | 4,035 | 4,050 | -30 | -0.7% | 699,100 |
| 2010/07/23 | 4,090 | 4,100 | 4,050 | 4,080 | +30 | +0.7% | 845,900 |
| 2010/07/22 | 4,050 | 4,065 | 4,020 | 4,050 | -25 | -0.6% | 1,011,500 |
| 2010/07/21 | 4,100 | 4,100 | 4,040 | 4,075 | -5 | -0.1% | 673,700 |
| 2010/07/20 | 4,060 | 4,110 | 4,050 | 4,080 | -25 | -0.6% | 808,700 |
| 2010/07/16 | 4,200 | 4,205 | 4,095 | 4,105 | -95 | -2.3% | 1,056,000 |
| 2010/07/15 | 4,150 | 4,225 | 4,145 | 4,200 | +10 | +0.2% | 1,094,600 |
3601～
3650
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
