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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 5,105 | 5,205 | 5,101 | 5,192 | +72 | +1.4% | 601,400 |
| 2024/11/21 | 5,150 | 5,224 | 5,120 | 5,120 | -25 | -0.5% | 685,700 |
| 2024/11/20 | 5,138 | 5,159 | 5,096 | 5,145 | -8 | -0.2% | 823,200 |
| 2024/11/19 | 5,167 | 5,185 | 5,115 | 5,153 | -19 | -0.4% | 810,700 |
| 2024/11/18 | 5,130 | 5,216 | 5,115 | 5,172 | +19 | +0.4% | 842,700 |
| 2024/11/15 | 5,130 | 5,225 | 5,114 | 5,153 | +8 | +0.2% | 937,100 |
| 2024/11/14 | 5,160 | 5,180 | 5,127 | 5,145 | -38 | -0.7% | 847,800 |
| 2024/11/13 | 5,229 | 5,258 | 5,160 | 5,183 | -99 | -1.9% | 1,015,800 |
| 2024/11/12 | 5,333 | 5,380 | 5,251 | 5,282 | +24 | +0.5% | 1,275,100 |
| 2024/11/11 | 5,485 | 5,498 | 5,258 | 5,258 | -275 | -5% | 1,960,200 |
| 2024/11/08 | 5,522 | 5,600 | 5,501 | 5,533 | +130 | +2.4% | 1,231,800 |
| 2024/11/07 | 5,445 | 5,475 | 5,396 | 5,403 | -13 | -0.2% | 838,400 |
| 2024/11/06 | 5,413 | 5,494 | 5,360 | 5,416 | +2 | ±0% | 871,800 |
| 2024/11/05 | 5,389 | 5,414 | 5,266 | 5,414 | +25 | +0.5% | 783,500 |
| 2024/11/01 | 5,367 | 5,456 | 5,331 | 5,389 | -72 | -1.3% | 820,300 |
| 2024/10/31 | 5,490 | 5,494 | 5,416 | 5,461 | -1 | ±0% | 1,011,500 |
| 2024/10/30 | 5,400 | 5,489 | 5,398 | 5,462 | +7 | +0.1% | 1,344,100 |
| 2024/10/29 | 5,390 | 5,455 | 5,343 | 5,455 | +51 | +0.9% | 610,500 |
| 2024/10/28 | 5,290 | 5,467 | 5,283 | 5,404 | +54 | +1% | 984,300 |
| 2024/10/25 | 5,277 | 5,354 | 5,269 | 5,350 | +67 | +1.3% | 727,500 |
| 2024/10/24 | 5,260 | 5,313 | 5,226 | 5,283 | -10 | -0.2% | 971,400 |
| 2024/10/23 | 5,260 | 5,334 | 5,260 | 5,293 | +32 | +0.6% | 590,500 |
| 2024/10/22 | 5,287 | 5,296 | 5,215 | 5,261 | -19 | -0.4% | 906,600 |
| 2024/10/21 | 5,336 | 5,349 | 5,279 | 5,280 | -52 | -1% | 470,000 |
| 2024/10/18 | 5,353 | 5,388 | 5,306 | 5,332 | -1 | ±0% | 503,100 |
| 2024/10/17 | 5,312 | 5,371 | 5,293 | 5,333 | +33 | +0.6% | 813,000 |
| 2024/10/16 | 5,294 | 5,357 | 5,263 | 5,300 | -17 | -0.3% | 626,400 |
| 2024/10/15 | 5,298 | 5,349 | 5,286 | 5,317 | ±0 | ±0% | 937,100 |
| 2024/10/11 | 5,381 | 5,381 | 5,295 | 5,317 | -64 | -1.2% | 1,014,300 |
| 2024/10/10 | 5,394 | 5,440 | 5,375 | 5,381 | -18 | -0.3% | 547,500 |
| 2024/10/09 | 5,423 | 5,471 | 5,382 | 5,399 | +16 | +0.3% | 598,500 |
| 2024/10/08 | 5,295 | 5,398 | 5,287 | 5,383 | +46 | +0.9% | 789,600 |
| 2024/10/07 | 5,450 | 5,450 | 5,337 | 5,337 | -14 | -0.3% | 887,500 |
| 2024/10/04 | 5,340 | 5,388 | 5,291 | 5,351 | +11 | +0.2% | 842,600 |
| 2024/10/03 | 5,593 | 5,603 | 5,324 | 5,340 | +47 | +0.9% | 1,496,400 |
| 2024/10/02 | 5,290 | 5,358 | 5,263 | 5,293 | -20 | -0.4% | 939,000 |
| 2024/10/01 | 5,337 | 5,370 | 5,282 | 5,313 | +19 | +0.4% | 1,061,400 |
| 2024/09/30 | 5,202 | 5,380 | 5,202 | 5,294 | -208 | -3.8% | 1,831,600 |
| 2024/09/27 | 5,439 | 5,544 | 5,390 | 5,502 | -5,513 | -50% | 1,259,400 |
| 2024/09/26 | 11,040 | 11,070 | 10,920 | 11,015 | +45 | +0.4% | 624,000 |
| 2024/09/25 | 10,780 | 11,050 | 10,780 | 10,970 | -70 | -0.6% | 578,700 |
| 2024/09/24 | 10,965 | 11,145 | 10,905 | 11,040 | +125 | +1.1% | 718,300 |
| 2024/09/20 | 11,055 | 11,085 | 10,870 | 10,915 | -80 | -0.7% | 1,064,400 |
| 2024/09/19 | 11,180 | 11,230 | 10,980 | 10,995 | -70 | -0.6% | 500,600 |
| 2024/09/18 | 11,085 | 11,210 | 10,985 | 11,065 | +25 | +0.2% | 412,600 |
| 2024/09/17 | 11,130 | 11,145 | 10,950 | 11,040 | +115 | +1.1% | 529,700 |
| 2024/09/13 | 11,090 | 11,110 | 10,925 | 10,925 | -80 | -0.7% | 749,100 |
| 2024/09/12 | 11,020 | 11,075 | 10,960 | 11,005 | +135 | +1.2% | 634,400 |
| 2024/09/11 | 10,940 | 10,995 | 10,735 | 10,870 | -120 | -1.1% | 669,200 |
| 2024/09/10 | 11,030 | 11,175 | 10,990 | 10,990 | -10 | -0.1% | 581,600 |
1～
50
件表示中 / 3586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 | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59倍 | 1.75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 | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.76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 | 146,400円 | -5.9% | +13.7% | 3.42% | 16.05倍 | 0.45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 | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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
