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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 4,005 | 4,010 | 3,975 | 4,000 | -45 | -1.1% | 690,200 |
| 2010/06/14 | 4,025 | 4,055 | 4,005 | 4,045 | +50 | +1.3% | 616,800 |
| 2010/06/11 | 4,035 | 4,035 | 3,950 | 3,995 | +20 | +0.5% | 4,100,700 |
| 2010/06/10 | 3,970 | 3,995 | 3,965 | 3,975 | +40 | +1% | 789,400 |
| 2010/06/09 | 3,865 | 3,955 | 3,840 | 3,935 | +95 | +2.5% | 1,847,700 |
| 2010/06/08 | 3,800 | 3,855 | 3,785 | 3,840 | +10 | +0.3% | 988,500 |
| 2010/06/07 | 3,840 | 3,870 | 3,810 | 3,830 | -80 | -2% | 908,900 |
| 2010/06/04 | 3,920 | 3,935 | 3,885 | 3,910 | -80 | -2% | 1,306,700 |
| 2010/06/03 | 4,015 | 4,040 | 3,980 | 3,990 | +30 | +0.8% | 872,300 |
| 2010/06/02 | 3,930 | 4,005 | 3,910 | 3,960 | +70 | +1.8% | 1,195,600 |
| 2010/06/01 | 3,885 | 3,910 | 3,800 | 3,890 | -10 | -0.3% | 595,400 |
| 2010/05/31 | 3,900 | 3,920 | 3,870 | 3,900 | -30 | -0.8% | 789,500 |
| 2010/05/28 | 3,910 | 3,945 | 3,865 | 3,930 | +55 | +1.4% | 1,583,400 |
| 2010/05/27 | 3,825 | 3,900 | 3,790 | 3,875 | +30 | +0.8% | 1,083,300 |
| 2010/05/26 | 3,925 | 3,955 | 3,845 | 3,845 | -10 | -0.3% | 1,494,400 |
| 2010/05/25 | 3,910 | 3,915 | 3,835 | 3,855 | -110 | -2.8% | 1,244,500 |
| 2010/05/24 | 3,945 | 3,985 | 3,920 | 3,965 | -15 | -0.4% | 963,800 |
| 2010/05/21 | 4,000 | 4,030 | 3,960 | 3,980 | -100 | -2.5% | 1,781,100 |
| 2010/05/20 | 4,095 | 4,135 | 4,070 | 4,080 | -5 | -0.1% | 929,800 |
| 2010/05/19 | 4,065 | 4,105 | 4,060 | 4,085 | -50 | -1.2% | 1,010,700 |
| 2010/05/18 | 4,110 | 4,165 | 4,105 | 4,135 | +95 | +2.4% | 1,924,600 |
| 2010/05/17 | 4,020 | 4,050 | 3,975 | 4,040 | -20 | -0.5% | 1,161,400 |
| 2010/05/14 | 4,065 | 4,090 | 4,040 | 4,060 | -45 | -1.1% | 1,196,900 |
| 2010/05/13 | 4,055 | 4,115 | 4,045 | 4,105 | +90 | +2.2% | 920,900 |
| 2010/05/12 | 4,025 | 4,035 | 3,980 | 4,015 | +60 | +1.5% | 1,203,400 |
| 2010/05/11 | 3,920 | 4,010 | 3,915 | 3,955 | +45 | +1.2% | 1,712,400 |
| 2010/05/10 | 3,870 | 3,950 | 3,850 | 3,910 | +35 | +0.9% | 1,389,900 |
| 2010/05/07 | 3,980 | 3,995 | 3,855 | 3,875 | -145 | -3.6% | 1,826,600 |
| 2010/05/06 | 4,015 | 4,030 | 4,010 | 4,020 | -70 | -1.7% | 1,187,800 |
| 2010/04/30 | 4,035 | 4,105 | 4,035 | 4,090 | +75 | +1.9% | 829,600 |
| 2010/04/28 | 4,025 | 4,035 | 4,015 | 4,015 | -80 | -2% | 1,190,800 |
| 2010/04/27 | 4,100 | 4,115 | 4,075 | 4,095 | -20 | -0.5% | 515,900 |
| 2010/04/26 | 4,080 | 4,120 | 4,075 | 4,115 | +40 | +1% | 566,600 |
| 2010/04/23 | 4,090 | 4,100 | 4,070 | 4,075 | ±0 | ±0% | 812,900 |
| 2010/04/22 | 4,115 | 4,140 | 4,060 | 4,075 | -15 | -0.4% | 966,900 |
| 2010/04/21 | 4,105 | 4,115 | 4,085 | 4,090 | +10 | +0.2% | 634,800 |
| 2010/04/20 | 4,045 | 4,090 | 4,035 | 4,080 | +50 | +1.2% | 751,700 |
| 2010/04/19 | 4,035 | 4,045 | 4,020 | 4,030 | -35 | -0.9% | 761,800 |
| 2010/04/16 | 4,095 | 4,095 | 4,060 | 4,065 | -20 | -0.5% | 989,900 |
| 2010/04/15 | 4,095 | 4,110 | 4,065 | 4,085 | +40 | +1% | 1,033,600 |
| 2010/04/14 | 4,050 | 4,065 | 4,035 | 4,045 | +15 | +0.4% | 592,500 |
| 2010/04/13 | 4,010 | 4,030 | 4,005 | 4,030 | +20 | +0.5% | 905,100 |
| 2010/04/12 | 4,010 | 4,035 | 4,005 | 4,010 | +5 | +0.1% | 1,600,400 |
| 2010/04/09 | 4,030 | 4,055 | 4,000 | 4,005 | -55 | -1.4% | 3,108,800 |
| 2010/04/08 | 4,035 | 4,070 | 4,035 | 4,060 | -25 | -0.6% | 1,560,400 |
| 2010/04/07 | 4,120 | 4,130 | 4,085 | 4,085 | -60 | -1.4% | 1,461,000 |
| 2010/04/06 | 4,140 | 4,150 | 4,120 | 4,145 | +35 | +0.9% | 844,500 |
| 2010/04/05 | 4,110 | 4,125 | 4,090 | 4,110 | +45 | +1.1% | 560,300 |
| 2010/04/02 | 4,100 | 4,135 | 4,065 | 4,065 | -75 | -1.8% | 1,304,500 |
| 2010/04/01 | 4,140 | 4,145 | 4,095 | 4,140 | - | - | 1,363,900 |
3401～
3450
件表示中 / 3450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% | 17.87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 |
| エムスリー | 168,900円 | +13.2% | +1.0% | 1.24% | 25.49倍 | 3.25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
