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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 9,278 | 9,322 | 9,229 | 9,268 | +86 | +0.9% | 480,800 |
2023/07/21 | 9,196 | 9,224 | 9,109 | 9,182 | -32 | -0.3% | 452,700 |
2023/07/20 | 9,363 | 9,387 | 9,179 | 9,214 | -146 | -1.6% | 397,300 |
2023/07/19 | 9,392 | 9,434 | 9,326 | 9,360 | +61 | +0.7% | 363,300 |
2023/07/18 | 9,283 | 9,336 | 9,230 | 9,299 | +33 | +0.4% | 477,700 |
2023/07/14 | 9,245 | 9,409 | 9,245 | 9,266 | -30 | -0.3% | 717,700 |
2023/07/13 | 9,247 | 9,348 | 9,210 | 9,296 | +37 | +0.4% | 322,100 |
2023/07/12 | 9,418 | 9,435 | 9,240 | 9,259 | -114 | -1.2% | 426,800 |
2023/07/11 | 9,451 | 9,453 | 9,341 | 9,373 | -29 | -0.3% | 346,500 |
2023/07/10 | 9,508 | 9,512 | 9,360 | 9,402 | -67 | -0.7% | 687,300 |
2023/07/07 | 9,482 | 9,608 | 9,445 | 9,469 | -92 | -1% | 1,019,300 |
2023/07/06 | 9,548 | 9,584 | 9,485 | 9,561 | +38 | +0.4% | 701,900 |
2023/07/05 | 9,490 | 9,589 | 9,466 | 9,523 | -16 | -0.2% | 549,300 |
2023/07/04 | 9,669 | 9,736 | 9,520 | 9,539 | -213 | -2.2% | 513,500 |
2023/07/03 | 9,801 | 9,843 | 9,752 | 9,752 | +13 | +0.1% | 323,100 |
2023/06/30 | 9,658 | 9,750 | 9,655 | 9,739 | -32 | -0.3% | 787,900 |
2023/06/29 | 9,849 | 9,881 | 9,731 | 9,771 | -67 | -0.7% | 629,300 |
2023/06/28 | 9,713 | 9,854 | 9,690 | 9,838 | +96 | +1% | 641,700 |
2023/06/27 | 9,745 | 9,773 | 9,667 | 9,742 | +30 | +0.3% | 622,700 |
2023/06/26 | 9,675 | 9,764 | 9,550 | 9,712 | +54 | +0.6% | 602,500 |
2023/06/23 | 9,727 | 9,765 | 9,601 | 9,658 | -98 | -1% | 529,800 |
2023/06/22 | 9,699 | 9,788 | 9,675 | 9,756 | +88 | +0.9% | 368,100 |
2023/06/21 | 9,581 | 9,696 | 9,545 | 9,668 | +49 | +0.5% | 497,700 |
2023/06/20 | 9,619 | 9,627 | 9,545 | 9,619 | -7 | -0.1% | 692,800 |
2023/06/19 | 9,657 | 9,690 | 9,569 | 9,626 | +28 | +0.3% | 521,200 |
2023/06/16 | 9,545 | 9,625 | 9,503 | 9,598 | -14 | -0.1% | 1,051,700 |
2023/06/15 | 9,655 | 9,688 | 9,610 | 9,612 | -45 | -0.5% | 470,900 |
2023/06/14 | 9,619 | 9,701 | 9,596 | 9,657 | +90 | +0.9% | 890,500 |
2023/06/13 | 9,500 | 9,599 | 9,474 | 9,567 | +77 | +0.8% | 699,300 |
2023/06/12 | 9,560 | 9,593 | 9,472 | 9,490 | -87 | -0.9% | 868,800 |
2023/06/09 | 9,468 | 9,635 | 9,433 | 9,577 | +259 | +2.8% | 1,528,600 |
2023/06/08 | 9,368 | 9,381 | 9,274 | 9,318 | -4 | ±0% | 656,500 |
2023/06/07 | 9,370 | 9,488 | 9,322 | 9,322 | -65 | -0.7% | 993,600 |
2023/06/06 | 9,286 | 9,397 | 9,240 | 9,387 | +74 | +0.8% | 600,300 |
2023/06/05 | 9,257 | 9,324 | 9,241 | 9,313 | +157 | +1.7% | 891,300 |
2023/06/02 | 9,097 | 9,186 | 9,080 | 9,156 | +6 | +0.1% | 739,400 |
2023/06/01 | 9,243 | 9,243 | 9,117 | 9,150 | +14 | +0.2% | 670,100 |
2023/05/31 | 9,206 | 9,257 | 9,136 | 9,136 | -106 | -1.1% | 2,793,400 |
2023/05/30 | 9,276 | 9,288 | 9,209 | 9,242 | -35 | -0.4% | 550,800 |
2023/05/29 | 9,306 | 9,309 | 9,229 | 9,277 | +80 | +0.9% | 752,000 |
2023/05/26 | 9,264 | 9,285 | 9,197 | 9,197 | -53 | -0.6% | 574,400 |
2023/05/25 | 9,232 | 9,308 | 9,202 | 9,250 | -79 | -0.8% | 681,900 |
2023/05/24 | 9,404 | 9,426 | 9,313 | 9,329 | -78 | -0.8% | 743,500 |
2023/05/23 | 9,477 | 9,552 | 9,363 | 9,407 | -37 | -0.4% | 1,002,000 |
2023/05/22 | 9,326 | 9,460 | 9,326 | 9,444 | +119 | +1.3% | 707,900 |
2023/05/19 | 9,371 | 9,385 | 9,262 | 9,325 | +46 | +0.5% | 818,400 |
2023/05/18 | 9,410 | 9,410 | 9,251 | 9,279 | -138 | -1.5% | 951,600 |
2023/05/17 | 9,356 | 9,436 | 9,320 | 9,417 | +78 | +0.8% | 799,100 |
2023/05/16 | 9,268 | 9,380 | 9,267 | 9,339 | +105 | +1.1% | 1,045,900 |
2023/05/15 | 9,050 | 9,241 | 9,034 | 9,234 | +396 | +4.5% | 959,800 |
201~
250
件表示中 / 3458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 | 1,000,000円 | +1.3% | -17.3% | 1.95% | 24.19倍 | 1.72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 | 468,700円 | +10.7% | +3.5% | 0.30% | 63.72倍 | 8.09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 | 146,800円 | -5.9% | +13.7% | 3.41% | 16.80倍 | 0.46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 | 81,500円 | +11.0% | - | 0.00% | - | 2.09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 | 417,400円 | +4.0% | +309.0% | 3.34% | 17.81倍 | 1.31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