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 |
---|---|---|---|---|---|---|---|
2024/02/22 | 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 |
2024/01/10 | 10,600 | 10,760 | 10,520 | 10,740 | +145 | +1.4% | 557,400 |
2024/01/09 | 10,500 | 10,625 | 10,455 | 10,595 | +220 | +2.1% | 607,000 |
2024/01/05 | 10,330 | 10,485 | 10,320 | 10,375 | +105 | +1% | 648,500 |
2024/01/04 | 10,250 | 10,270 | 10,110 | 10,270 | +115 | +1.1% | 573,000 |
2023/12/29 | 10,150 | 10,215 | 10,080 | 10,155 | -25 | -0.2% | 517,200 |
2023/12/28 | 10,115 | 10,210 | 10,115 | 10,180 | -10 | -0.1% | 232,300 |
2023/12/27 | 10,150 | 10,255 | 10,115 | 10,190 | +120 | +1.2% | 470,900 |
2023/12/26 | 10,130 | 10,130 | 10,035 | 10,070 | ±0 | ±0% | 232,500 |
2023/12/25 | 10,150 | 10,165 | 10,070 | 10,070 | -5 | ±0% | 137,100 |
2023/12/22 | 10,045 | 10,120 | 10,010 | 10,075 | +55 | +0.5% | 325,500 |
2023/12/21 | 10,140 | 10,170 | 9,986 | 10,020 | -170 | -1.7% | 460,300 |
2023/12/20 | 10,100 | 10,320 | 10,080 | 10,190 | +100 | +1% | 665,900 |
2023/12/19 | 9,960 | 10,095 | 9,883 | 10,090 | +50 | +0.5% | 610,300 |
2023/12/18 | 10,125 | 10,155 | 9,979 | 10,040 | -85 | -0.8% | 530,700 |
2023/12/15 | 10,160 | 10,195 | 10,050 | 10,125 | -135 | -1.3% | 783,100 |
2023/12/14 | 10,305 | 10,360 | 10,130 | 10,260 | -40 | -0.4% | 432,200 |
2023/12/13 | 10,435 | 10,465 | 10,245 | 10,300 | -195 | -1.9% | 498,500 |
2023/12/12 | 10,515 | 10,555 | 10,450 | 10,495 | +5 | ±0% | 348,900 |
2023/12/11 | 10,360 | 10,500 | 10,310 | 10,490 | +235 | +2.3% | 405,700 |
2023/12/08 | 10,250 | 10,280 | 10,185 | 10,255 | -75 | -0.7% | 708,400 |
51~
100
件表示中 / 3451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 | 1,058,000円 | +4.2% | -1.2% | 1.80% | 23.67倍 | 1.87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 | 432,900円 | +10.7% | +3.5% | 0.32% | 58.85倍 | 7.47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 | 150,600円 | +7.6% | +0.4% | 3.32% | 17.88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 | 79,000円 | +11.0% | - | 0.00% | - | 2.03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 | 424,800円 | +4.0% | +309.0% | 3.28% | 18.12倍 | 1.33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