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 |
|---|---|---|---|---|---|---|---|
| 2022/11/30 | 8,428 | 8,506 | 8,420 | 8,485 | +47 | +0.6% | 952,300 |
| 2022/11/29 | 8,500 | 8,512 | 8,427 | 8,438 | -88 | -1% | 382,400 |
| 2022/11/28 | 8,454 | 8,533 | 8,440 | 8,526 | +26 | +0.3% | 381,100 |
| 2022/11/25 | 8,505 | 8,541 | 8,471 | 8,500 | +31 | +0.4% | 346,900 |
| 2022/11/24 | 8,467 | 8,520 | 8,427 | 8,469 | +30 | +0.4% | 554,400 |
| 2022/11/22 | 8,319 | 8,498 | 8,277 | 8,439 | +180 | +2.2% | 675,300 |
| 2022/11/21 | 8,184 | 8,261 | 8,184 | 8,259 | +77 | +0.9% | 366,600 |
| 2022/11/18 | 8,159 | 8,199 | 8,138 | 8,182 | +46 | +0.6% | 453,300 |
| 2022/11/17 | 8,030 | 8,138 | 8,001 | 8,136 | +100 | +1.2% | 454,900 |
| 2022/11/16 | 8,020 | 8,036 | 7,920 | 8,036 | +1 | ±0% | 412,400 |
| 2022/11/15 | 8,078 | 8,112 | 8,030 | 8,035 | -35 | -0.4% | 467,500 |
| 2022/11/14 | 8,152 | 8,180 | 8,070 | 8,070 | -164 | -2% | 602,200 |
| 2022/11/11 | 8,237 | 8,278 | 8,090 | 8,234 | -3 | ±0% | 1,047,800 |
| 2022/11/10 | 8,257 | 8,266 | 8,185 | 8,237 | -29 | -0.4% | 439,700 |
| 2022/11/09 | 8,315 | 8,350 | 8,256 | 8,266 | -34 | -0.4% | 434,900 |
| 2022/11/08 | 8,336 | 8,381 | 8,286 | 8,300 | +30 | +0.4% | 363,700 |
| 2022/11/07 | 8,267 | 8,334 | 8,228 | 8,270 | +80 | +1% | 426,600 |
| 2022/11/04 | 8,270 | 8,306 | 8,133 | 8,190 | -201 | -2.4% | 631,500 |
| 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 |
651～
700
件表示中 / 3749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 | 540,000円 | +4.3% | -3.7% | 1.85% | 21.53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 | 312,700円 | +2.1% | -7.2% | 0.45% | 45.21倍 | 5.24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 | 138,500円 | -1.8% | +25.2% | 3.61% | 10.84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 | 78,700円 | +7.1% | - | 0.00% | - | 1.84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 |
| ベイカレント | 875,500円 | +23.2% | +19.6% | 1.14% | 35.64倍 | 14.08倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
