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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 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 |
| 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 |
701～
750
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
