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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 7,800 | 7,820 | 7,718 | 7,737 | -126 | -1.6% | 613,600 |
| 2021/10/22 | 7,865 | 7,945 | 7,846 | 7,863 | -83 | -1% | 533,300 |
| 2021/10/21 | 8,055 | 8,057 | 7,921 | 7,946 | -134 | -1.7% | 420,300 |
| 2021/10/20 | 8,089 | 8,157 | 8,073 | 8,080 | -22 | -0.3% | 509,600 |
| 2021/10/19 | 8,209 | 8,226 | 8,097 | 8,102 | -88 | -1.1% | 524,500 |
| 2021/10/18 | 8,263 | 8,264 | 8,175 | 8,190 | -110 | -1.3% | 491,800 |
| 2021/10/15 | 8,130 | 8,318 | 8,130 | 8,300 | +133 | +1.6% | 422,200 |
| 2021/10/14 | 8,108 | 8,215 | 8,065 | 8,167 | +70 | +0.9% | 440,500 |
| 2021/10/13 | 8,113 | 8,165 | 8,054 | 8,097 | -1 | ±0% | 343,000 |
| 2021/10/12 | 8,111 | 8,126 | 8,045 | 8,098 | -15 | -0.2% | 455,400 |
| 2021/10/11 | 8,020 | 8,132 | 7,931 | 8,113 | +75 | +0.9% | 355,200 |
| 2021/10/08 | 8,088 | 8,126 | 8,029 | 8,038 | +79 | +1% | 653,200 |
| 2021/10/07 | 7,920 | 8,048 | 7,919 | 7,959 | +68 | +0.9% | 574,300 |
| 2021/10/06 | 7,954 | 8,008 | 7,802 | 7,891 | -12 | -0.2% | 636,500 |
| 2021/10/05 | 7,810 | 7,947 | 7,801 | 7,903 | -15 | -0.2% | 790,600 |
| 2021/10/04 | 7,964 | 7,993 | 7,875 | 7,918 | +27 | +0.3% | 591,400 |
| 2021/10/01 | 8,068 | 8,087 | 7,870 | 7,891 | -212 | -2.6% | 895,400 |
| 2021/09/30 | 8,118 | 8,151 | 8,043 | 8,103 | +53 | +0.7% | 1,231,400 |
| 2021/09/29 | 8,218 | 8,218 | 8,027 | 8,050 | -333 | -4% | 987,300 |
| 2021/09/28 | 8,350 | 8,404 | 8,278 | 8,383 | +28 | +0.3% | 828,700 |
| 2021/09/27 | 8,382 | 8,423 | 8,354 | 8,355 | -21 | -0.3% | 436,900 |
| 2021/09/24 | 8,355 | 8,400 | 8,332 | 8,376 | +51 | +0.6% | 778,300 |
| 2021/09/22 | 8,370 | 8,433 | 8,285 | 8,325 | -75 | -0.9% | 557,700 |
| 2021/09/21 | 8,440 | 8,471 | 8,372 | 8,400 | -108 | -1.3% | 628,700 |
| 2021/09/17 | 8,543 | 8,547 | 8,456 | 8,508 | -3 | ±0% | 833,700 |
| 2021/09/16 | 8,598 | 8,598 | 8,500 | 8,511 | -30 | -0.4% | 465,900 |
| 2021/09/15 | 8,526 | 8,580 | 8,511 | 8,541 | +1 | ±0% | 628,900 |
| 2021/09/14 | 8,533 | 8,588 | 8,504 | 8,540 | -10 | -0.1% | 668,700 |
| 2021/09/13 | 8,552 | 8,554 | 8,466 | 8,550 | -35 | -0.4% | 445,300 |
| 2021/09/10 | 8,581 | 8,594 | 8,505 | 8,585 | -1 | ±0% | 1,046,900 |
| 2021/09/09 | 8,606 | 8,655 | 8,508 | 8,586 | -37 | -0.4% | 726,300 |
| 2021/09/08 | 8,650 | 8,660 | 8,556 | 8,623 | -32 | -0.4% | 850,800 |
| 2021/09/07 | 8,629 | 8,704 | 8,601 | 8,655 | +93 | +1.1% | 670,600 |
| 2021/09/06 | 8,485 | 8,640 | 8,473 | 8,562 | +99 | +1.2% | 617,000 |
| 2021/09/03 | 8,429 | 8,466 | 8,316 | 8,463 | +87 | +1% | 579,200 |
| 2021/09/02 | 8,423 | 8,433 | 8,323 | 8,376 | -58 | -0.7% | 556,400 |
| 2021/09/01 | 8,345 | 8,490 | 8,326 | 8,434 | +89 | +1.1% | 591,900 |
| 2021/08/31 | 8,300 | 8,360 | 8,256 | 8,345 | -2 | ±0% | 768,300 |
| 2021/08/30 | 8,450 | 8,461 | 8,309 | 8,347 | -43 | -0.5% | 438,400 |
| 2021/08/27 | 8,432 | 8,456 | 8,356 | 8,390 | -30 | -0.4% | 442,000 |
| 2021/08/26 | 8,414 | 8,430 | 8,387 | 8,420 | +7 | +0.1% | 349,900 |
| 2021/08/25 | 8,438 | 8,484 | 8,399 | 8,413 | -91 | -1.1% | 332,300 |
| 2021/08/24 | 8,496 | 8,543 | 8,479 | 8,504 | +2 | ±0% | 463,900 |
| 2021/08/23 | 8,438 | 8,529 | 8,427 | 8,502 | +112 | +1.3% | 459,000 |
| 2021/08/20 | 8,371 | 8,401 | 8,329 | 8,390 | +28 | +0.3% | 499,100 |
| 2021/08/19 | 8,345 | 8,392 | 8,311 | 8,362 | +12 | +0.1% | 351,900 |
| 2021/08/18 | 8,342 | 8,484 | 8,332 | 8,350 | +11 | +0.1% | 752,000 |
| 2021/08/17 | 8,371 | 8,403 | 8,318 | 8,339 | +24 | +0.3% | 322,400 |
| 2021/08/16 | 8,400 | 8,403 | 8,274 | 8,315 | -139 | -1.6% | 521,800 |
| 2021/08/13 | 8,469 | 8,495 | 8,377 | 8,454 | -41 | -0.5% | 717,700 |
751～
800
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
