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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 9,168 | 9,254 | 9,168 | 9,237 | +65 | +0.7% | 337,700 |
| 2022/08/18 | 9,228 | 9,235 | 9,133 | 9,172 | -60 | -0.6% | 344,600 |
| 2022/08/17 | 9,143 | 9,266 | 9,142 | 9,232 | +89 | +1% | 749,700 |
| 2022/08/16 | 9,076 | 9,176 | 9,037 | 9,143 | +112 | +1.2% | 364,600 |
| 2022/08/15 | 8,996 | 9,032 | 8,935 | 9,031 | +6 | +0.1% | 321,000 |
| 2022/08/12 | 9,156 | 9,184 | 8,996 | 9,025 | +169 | +1.9% | 1,167,100 |
| 2022/08/10 | 8,996 | 8,996 | 8,737 | 8,856 | +160 | +1.8% | 727,700 |
| 2022/08/09 | 8,836 | 8,860 | 8,662 | 8,696 | -78 | -0.9% | 564,100 |
| 2022/08/08 | 8,849 | 8,876 | 8,738 | 8,774 | -106 | -1.2% | 402,300 |
| 2022/08/05 | 8,789 | 8,899 | 8,784 | 8,880 | +107 | +1.2% | 468,300 |
| 2022/08/04 | 8,853 | 8,858 | 8,753 | 8,773 | -3 | ±0% | 434,900 |
| 2022/08/03 | 8,753 | 8,805 | 8,737 | 8,776 | -18 | -0.2% | 453,100 |
| 2022/08/02 | 8,836 | 8,871 | 8,778 | 8,794 | -114 | -1.3% | 391,200 |
| 2022/08/01 | 8,890 | 8,911 | 8,787 | 8,908 | +18 | +0.2% | 390,700 |
| 2022/07/29 | 9,035 | 9,044 | 8,848 | 8,890 | -72 | -0.8% | 532,100 |
| 2022/07/28 | 8,892 | 8,980 | 8,864 | 8,962 | +70 | +0.8% | 448,800 |
| 2022/07/27 | 8,955 | 8,996 | 8,880 | 8,892 | -11 | -0.1% | 480,800 |
| 2022/07/26 | 8,958 | 8,978 | 8,836 | 8,903 | -39 | -0.4% | 469,700 |
| 2022/07/25 | 8,992 | 9,045 | 8,907 | 8,942 | -43 | -0.5% | 603,300 |
| 2022/07/22 | 9,006 | 9,068 | 8,930 | 8,985 | +8 | +0.1% | 626,800 |
| 2022/07/21 | 8,864 | 8,977 | 8,864 | 8,977 | +54 | +0.6% | 497,300 |
| 2022/07/20 | 8,886 | 8,971 | 8,862 | 8,923 | +105 | +1.2% | 641,700 |
| 2022/07/19 | 8,970 | 8,970 | 8,813 | 8,818 | -53 | -0.6% | 624,700 |
| 2022/07/15 | 8,971 | 8,977 | 8,752 | 8,871 | +10 | +0.1% | 387,100 |
| 2022/07/14 | 8,810 | 8,909 | 8,802 | 8,861 | +71 | +0.8% | 471,400 |
| 2022/07/13 | 8,745 | 8,821 | 8,736 | 8,790 | +38 | +0.4% | 445,700 |
| 2022/07/12 | 8,803 | 8,820 | 8,697 | 8,752 | ±0 | ±0% | 440,800 |
| 2022/07/11 | 8,730 | 8,815 | 8,700 | 8,752 | +95 | +1.1% | 589,400 |
| 2022/07/08 | 8,623 | 8,938 | 8,476 | 8,657 | -34 | -0.4% | 1,122,700 |
| 2022/07/07 | 8,555 | 8,712 | 8,530 | 8,691 | +135 | +1.6% | 547,900 |
| 2022/07/06 | 8,420 | 8,586 | 8,410 | 8,556 | +29 | +0.3% | 538,400 |
| 2022/07/05 | 8,520 | 8,599 | 8,481 | 8,527 | +87 | +1% | 409,700 |
| 2022/07/04 | 8,362 | 8,457 | 8,329 | 8,440 | +132 | +1.6% | 292,300 |
| 2022/07/01 | 8,460 | 8,462 | 8,292 | 8,308 | -75 | -0.9% | 461,800 |
| 2022/06/30 | 8,520 | 8,520 | 8,333 | 8,383 | -50 | -0.6% | 831,700 |
| 2022/06/29 | 8,388 | 8,455 | 8,373 | 8,433 | +19 | +0.2% | 1,023,900 |
| 2022/06/28 | 8,406 | 8,422 | 8,320 | 8,414 | +102 | +1.2% | 470,600 |
| 2022/06/27 | 8,349 | 8,417 | 8,240 | 8,312 | +45 | +0.5% | 498,000 |
| 2022/06/24 | 8,254 | 8,295 | 8,213 | 8,267 | +107 | +1.3% | 501,100 |
| 2022/06/23 | 8,178 | 8,220 | 8,130 | 8,160 | +65 | +0.8% | 429,300 |
| 2022/06/22 | 8,097 | 8,146 | 8,056 | 8,095 | +44 | +0.5% | 427,600 |
| 2022/06/21 | 8,022 | 8,117 | 7,941 | 8,051 | ±0 | ±0% | 588,200 |
| 2022/06/20 | 8,043 | 8,148 | 7,992 | 8,051 | -113 | -1.4% | 664,600 |
| 2022/06/17 | 7,940 | 8,217 | 7,917 | 8,164 | +17 | +0.2% | 866,800 |
| 2022/06/16 | 8,230 | 8,282 | 8,147 | 8,147 | +41 | +0.5% | 510,100 |
| 2022/06/15 | 8,190 | 8,208 | 8,094 | 8,106 | -151 | -1.8% | 509,500 |
| 2022/06/14 | 8,272 | 8,318 | 8,232 | 8,257 | -133 | -1.6% | 413,400 |
| 2022/06/13 | 8,282 | 8,404 | 8,282 | 8,390 | -131 | -1.5% | 539,300 |
| 2022/06/10 | 8,638 | 8,650 | 8,509 | 8,521 | -85 | -1% | 725,300 |
| 2022/06/09 | 8,588 | 8,663 | 8,580 | 8,606 | +1 | ±0% | 592,000 |
551～
600
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
