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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 8,340 | 8,445 | 8,320 | 8,391 | -54 | -0.6% | 470,600 |
| 2022/11/01 | 8,482 | 8,510 | 8,413 | 8,445 | -46 | -0.5% | 320,900 |
| 2022/10/31 | 8,453 | 8,524 | 8,447 | 8,491 | +52 | +0.6% | 555,500 |
| 2022/10/28 | 8,484 | 8,501 | 8,390 | 8,439 | -53 | -0.6% | 951,700 |
| 2022/10/27 | 8,585 | 8,587 | 8,471 | 8,492 | -157 | -1.8% | 470,100 |
| 2022/10/26 | 8,617 | 8,695 | 8,617 | 8,649 | +42 | +0.5% | 463,700 |
| 2022/10/25 | 8,594 | 8,650 | 8,543 | 8,607 | +107 | +1.3% | 398,000 |
| 2022/10/24 | 8,621 | 8,645 | 8,466 | 8,500 | -66 | -0.8% | 389,900 |
| 2022/10/21 | 8,567 | 8,628 | 8,555 | 8,566 | -29 | -0.3% | 491,800 |
| 2022/10/20 | 8,540 | 8,629 | 8,514 | 8,595 | +3 | ±0% | 351,700 |
| 2022/10/19 | 8,637 | 8,639 | 8,551 | 8,592 | +51 | +0.6% | 320,100 |
| 2022/10/18 | 8,654 | 8,654 | 8,519 | 8,541 | -22 | -0.3% | 508,000 |
| 2022/10/17 | 8,530 | 8,567 | 8,476 | 8,563 | -55 | -0.6% | 307,900 |
| 2022/10/14 | 8,537 | 8,670 | 8,537 | 8,618 | +168 | +2% | 819,500 |
| 2022/10/13 | 8,473 | 8,495 | 8,431 | 8,450 | -70 | -0.8% | 409,400 |
| 2022/10/12 | 8,490 | 8,560 | 8,441 | 8,520 | +70 | +0.8% | 437,200 |
| 2022/10/11 | 8,490 | 8,529 | 8,401 | 8,450 | -73 | -0.9% | 521,000 |
| 2022/10/07 | 8,483 | 8,574 | 8,400 | 8,523 | -65 | -0.8% | 596,700 |
| 2022/10/06 | 8,647 | 8,666 | 8,586 | 8,588 | -77 | -0.9% | 478,300 |
| 2022/10/05 | 8,774 | 8,789 | 8,580 | 8,665 | -45 | -0.5% | 680,200 |
| 2022/10/04 | 8,647 | 8,745 | 8,508 | 8,710 | +351 | +4.2% | 952,700 |
| 2022/10/03 | 8,256 | 8,359 | 8,168 | 8,359 | +83 | +1% | 737,500 |
| 2022/09/30 | 8,288 | 8,355 | 8,231 | 8,276 | -6 | -0.1% | 1,204,500 |
| 2022/09/29 | 8,132 | 8,303 | 8,132 | 8,282 | +50 | +0.6% | 681,900 |
| 2022/09/28 | 8,263 | 8,301 | 8,153 | 8,232 | -112 | -1.3% | 814,900 |
| 2022/09/27 | 8,340 | 8,376 | 8,293 | 8,344 | +50 | +0.6% | 555,100 |
| 2022/09/26 | 8,252 | 8,351 | 8,216 | 8,294 | -60 | -0.7% | 682,700 |
| 2022/09/22 | 8,290 | 8,379 | 8,260 | 8,354 | -40 | -0.5% | 533,800 |
| 2022/09/21 | 8,443 | 8,468 | 8,381 | 8,394 | -68 | -0.8% | 595,400 |
| 2022/09/20 | 8,481 | 8,509 | 8,408 | 8,462 | +21 | +0.2% | 515,000 |
| 2022/09/16 | 8,380 | 8,446 | 8,337 | 8,441 | +13 | +0.2% | 670,200 |
| 2022/09/15 | 8,471 | 8,471 | 8,392 | 8,428 | -45 | -0.5% | 408,800 |
| 2022/09/14 | 8,522 | 8,537 | 8,423 | 8,473 | -256 | -2.9% | 776,300 |
| 2022/09/13 | 8,810 | 8,850 | 8,712 | 8,729 | -59 | -0.7% | 282,900 |
| 2022/09/12 | 8,782 | 8,790 | 8,732 | 8,788 | +75 | +0.9% | 262,600 |
| 2022/09/09 | 8,751 | 8,759 | 8,666 | 8,713 | +25 | +0.3% | 863,100 |
| 2022/09/08 | 8,594 | 8,688 | 8,571 | 8,688 | +110 | +1.3% | 628,700 |
| 2022/09/07 | 8,649 | 8,693 | 8,510 | 8,578 | -88 | -1% | 547,500 |
| 2022/09/06 | 8,765 | 8,774 | 8,655 | 8,666 | -111 | -1.3% | 305,200 |
| 2022/09/05 | 8,737 | 8,814 | 8,717 | 8,777 | -49 | -0.6% | 316,400 |
| 2022/09/02 | 8,850 | 8,873 | 8,764 | 8,826 | +34 | +0.4% | 468,800 |
| 2022/09/01 | 8,776 | 8,838 | 8,739 | 8,792 | -130 | -1.5% | 763,200 |
| 2022/08/31 | 8,820 | 8,922 | 8,814 | 8,922 | +67 | +0.8% | 1,160,700 |
| 2022/08/30 | 8,835 | 8,877 | 8,787 | 8,855 | +95 | +1.1% | 384,100 |
| 2022/08/29 | 8,848 | 8,871 | 8,725 | 8,760 | -189 | -2.1% | 547,400 |
| 2022/08/26 | 9,003 | 9,044 | 8,925 | 8,949 | -94 | -1% | 392,200 |
| 2022/08/25 | 8,989 | 9,077 | 8,940 | 9,043 | +22 | +0.2% | 419,300 |
| 2022/08/24 | 9,034 | 9,034 | 8,935 | 9,021 | -18 | -0.2% | 580,700 |
| 2022/08/23 | 9,178 | 9,197 | 8,969 | 9,039 | -166 | -1.8% | 646,800 |
| 2022/08/22 | 9,163 | 9,219 | 9,092 | 9,205 | -32 | -0.3% | 537,800 |
501～
550
件表示中 / 3581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 | 515,300円 | +3.3% | +1.2% | 1.89% | 20.43倍 | 1.73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 | 363,200円 | +10.7% | +3.5% | 0.39% | 49.92倍 | 6.18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 | 148,200円 | -5.9% | +13.7% | 3.37% | 16.25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 | 90,000円 | +9.9% | - | 0.00% | - | 2.25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 | 409,700円 | +7.3% | +177.9% | 3.40% | 45.26倍 | 1.18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
