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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 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 |
| 2022/06/08 | 8,550 | 8,656 | 8,539 | 8,605 | +42 | +0.5% | 535,900 |
| 2022/06/07 | 8,600 | 8,600 | 8,503 | 8,563 | -5 | -0.1% | 443,400 |
| 2022/06/06 | 8,542 | 8,610 | 8,492 | 8,568 | -6 | -0.1% | 440,600 |
| 2022/06/03 | 8,657 | 8,696 | 8,539 | 8,574 | -44 | -0.5% | 604,400 |
| 2022/06/02 | 8,651 | 8,651 | 8,579 | 8,618 | -1 | ±0% | 471,600 |
| 2022/06/01 | 8,544 | 8,654 | 8,535 | 8,619 | +122 | +1.4% | 651,300 |
| 2022/05/31 | 8,495 | 8,530 | 8,417 | 8,497 | +51 | +0.6% | 2,664,200 |
| 2022/05/30 | 8,400 | 8,472 | 8,369 | 8,446 | +53 | +0.6% | 1,258,400 |
| 2022/05/27 | 8,450 | 8,468 | 8,350 | 8,393 | -35 | -0.4% | 821,300 |
| 2022/05/26 | 8,400 | 8,492 | 8,382 | 8,428 | +19 | +0.2% | 651,100 |
| 2022/05/25 | 8,366 | 8,449 | 8,346 | 8,409 | +9 | +0.1% | 590,100 |
| 2022/05/24 | 8,400 | 8,457 | 8,368 | 8,400 | -67 | -0.8% | 809,700 |
| 2022/05/23 | 8,431 | 8,503 | 8,389 | 8,467 | +71 | +0.8% | 846,200 |
| 2022/05/20 | 8,401 | 8,463 | 8,297 | 8,396 | -130 | -1.5% | 1,214,000 |
| 2022/05/19 | 8,545 | 8,585 | 8,393 | 8,526 | -67 | -0.8% | 1,014,200 |
| 2022/05/18 | 8,465 | 8,629 | 8,445 | 8,593 | +97 | +1.1% | 776,300 |
| 2022/05/17 | 8,430 | 8,557 | 8,378 | 8,496 | +60 | +0.7% | 732,300 |
| 2022/05/16 | 8,390 | 8,446 | 8,321 | 8,436 | +150 | +1.8% | 1,237,000 |
| 2022/05/13 | 8,493 | 8,527 | 8,270 | 8,286 | -1,046 | -11.2% | 1,685,400 |
| 2022/05/12 | 9,368 | 9,449 | 9,215 | 9,332 | -53 | -0.6% | 651,200 |
| 2022/05/11 | 9,360 | 9,415 | 9,305 | 9,385 | +77 | +0.8% | 867,300 |
| 2022/05/10 | 9,213 | 9,410 | 9,195 | 9,308 | +174 | +1.9% | 1,168,300 |
| 2022/05/09 | 9,110 | 9,219 | 9,110 | 9,134 | -70 | -0.8% | 631,000 |
| 2022/05/06 | 9,044 | 9,260 | 9,003 | 9,204 | +132 | +1.5% | 751,000 |
| 2022/05/02 | 8,874 | 9,125 | 8,865 | 9,072 | -102 | -1.1% | 687,900 |
| 2022/04/28 | 9,022 | 9,182 | 8,973 | 9,174 | +237 | +2.7% | 819,200 |
| 2022/04/27 | 8,820 | 8,998 | 8,813 | 8,937 | +9 | +0.1% | 1,136,800 |
| 2022/04/26 | 8,959 | 8,999 | 8,900 | 8,928 | +6 | +0.1% | 532,300 |
| 2022/04/25 | 8,855 | 8,940 | 8,813 | 8,922 | +13 | +0.1% | 464,200 |
| 2022/04/22 | 8,890 | 8,913 | 8,825 | 8,909 | -38 | -0.4% | 503,900 |
| 2022/04/21 | 8,900 | 8,976 | 8,877 | 8,947 | +64 | +0.7% | 627,200 |
| 2022/04/20 | 8,874 | 8,906 | 8,778 | 8,883 | +31 | +0.4% | 527,800 |
751～
800
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
