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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 10,400 | 10,445 | 10,280 | 10,330 | -150 | -1.4% | 526,500 |
2023/12/06 | 10,235 | 10,495 | 10,205 | 10,480 | +200 | +1.9% | 415,000 |
2023/12/05 | 10,260 | 10,310 | 10,210 | 10,280 | -35 | -0.3% | 515,000 |
2023/12/04 | 10,240 | 10,325 | 10,215 | 10,315 | -25 | -0.2% | 380,700 |
2023/12/01 | 10,380 | 10,440 | 10,305 | 10,340 | +45 | +0.4% | 434,400 |
2023/11/30 | 10,275 | 10,320 | 10,180 | 10,295 | -30 | -0.3% | 1,663,800 |
2023/11/29 | 10,380 | 10,405 | 10,235 | 10,325 | -110 | -1.1% | 588,100 |
2023/11/28 | 10,470 | 10,520 | 10,425 | 10,435 | -15 | -0.1% | 647,100 |
2023/11/27 | 10,655 | 10,680 | 10,365 | 10,450 | -170 | -1.6% | 436,500 |
2023/11/24 | 10,570 | 10,675 | 10,570 | 10,620 | +50 | +0.5% | 547,200 |
2023/11/22 | 10,505 | 10,780 | 10,490 | 10,570 | +65 | +0.6% | 430,500 |
2023/11/21 | 10,600 | 10,620 | 10,370 | 10,505 | -95 | -0.9% | 650,700 |
2023/11/20 | 10,555 | 10,685 | 10,510 | 10,600 | +5 | ±0% | 457,000 |
2023/11/17 | 10,550 | 10,625 | 10,465 | 10,595 | +135 | +1.3% | 388,900 |
2023/11/16 | 10,480 | 10,555 | 10,430 | 10,460 | -130 | -1.2% | 425,300 |
2023/11/15 | 10,565 | 10,650 | 10,505 | 10,590 | +60 | +0.6% | 517,800 |
2023/11/14 | 10,850 | 10,850 | 10,520 | 10,530 | -265 | -2.5% | 502,200 |
2023/11/13 | 10,660 | 10,860 | 10,590 | 10,795 | +210 | +2% | 599,700 |
2023/11/10 | 10,595 | 10,770 | 10,385 | 10,585 | +290 | +2.8% | 1,221,500 |
2023/11/09 | 10,210 | 10,360 | 10,200 | 10,295 | +85 | +0.8% | 394,000 |
2023/11/08 | 10,335 | 10,350 | 10,120 | 10,210 | -60 | -0.6% | 455,900 |
2023/11/07 | 10,535 | 10,550 | 10,245 | 10,270 | -310 | -2.9% | 701,400 |
2023/11/06 | 10,615 | 10,660 | 10,520 | 10,580 | +40 | +0.4% | 660,600 |
2023/11/02 | 10,715 | 10,810 | 10,535 | 10,540 | -70 | -0.7% | 500,000 |
2023/11/01 | 10,555 | 10,700 | 10,545 | 10,610 | +160 | +1.5% | 561,100 |
2023/10/31 | 10,260 | 10,490 | 10,250 | 10,450 | +215 | +2.1% | 602,700 |
2023/10/30 | 10,170 | 10,235 | 10,155 | 10,235 | +10 | +0.1% | 391,200 |
2023/10/27 | 10,105 | 10,315 | 10,105 | 10,225 | +95 | +0.9% | 469,200 |
2023/10/26 | 10,130 | 10,180 | 9,995 | 10,130 | -60 | -0.6% | 479,700 |
2023/10/25 | 10,150 | 10,255 | 10,120 | 10,190 | +55 | +0.5% | 363,000 |
2023/10/24 | 10,130 | 10,185 | 10,050 | 10,135 | +25 | +0.2% | 541,500 |
2023/10/23 | 10,090 | 10,155 | 10,090 | 10,110 | +20 | +0.2% | 352,900 |
2023/10/20 | 10,000 | 10,180 | 9,987 | 10,090 | -40 | -0.4% | 468,900 |
2023/10/19 | 10,085 | 10,200 | 10,070 | 10,130 | -40 | -0.4% | 447,900 |
2023/10/18 | 10,190 | 10,240 | 10,120 | 10,170 | -20 | -0.2% | 457,100 |
2023/10/17 | 10,210 | 10,235 | 10,115 | 10,190 | +100 | +1% | 362,800 |
2023/10/16 | 10,150 | 10,160 | 10,045 | 10,090 | -125 | -1.2% | 422,400 |
2023/10/13 | 10,295 | 10,365 | 10,175 | 10,215 | -215 | -2.1% | 592,700 |
2023/10/12 | 10,325 | 10,470 | 10,315 | 10,430 | +130 | +1.3% | 638,100 |
2023/10/11 | 10,405 | 10,415 | 10,280 | 10,300 | -80 | -0.8% | 593,100 |
2023/10/10 | 10,195 | 10,440 | 10,195 | 10,380 | +300 | +3% | 574,600 |
2023/10/06 | 9,992 | 10,165 | 9,991 | 10,080 | +5 | ±0% | 459,200 |
2023/10/05 | 9,875 | 10,075 | 9,865 | 10,075 | +202 | +2% | 673,300 |
2023/10/04 | 9,970 | 10,035 | 9,848 | 9,873 | -197 | -2% | 909,100 |
2023/10/03 | 10,035 | 10,125 | 9,992 | 10,070 | -15 | -0.1% | 751,800 |
2023/10/02 | 10,215 | 10,320 | 10,070 | 10,085 | -55 | -0.5% | 735,200 |
2023/09/29 | 10,270 | 10,280 | 9,933 | 10,140 | -90 | -0.9% | 1,202,700 |
2023/09/28 | 10,175 | 10,285 | 10,100 | 10,230 | -55 | -0.5% | 867,300 |
2023/09/27 | 10,230 | 10,310 | 10,165 | 10,285 | -135 | -1.3% | 776,700 |
2023/09/26 | 10,395 | 10,465 | 10,335 | 10,420 | +40 | +0.4% | 487,500 |
101~
150
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