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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 8,003 | 8,019 | 7,923 | 7,959 | -55 | -0.7% | 550,300 |
| 2021/11/18 | 7,869 | 8,055 | 7,869 | 8,014 | +135 | +1.7% | 683,700 |
| 2021/11/17 | 7,980 | 7,994 | 7,869 | 7,879 | -133 | -1.7% | 676,300 |
| 2021/11/16 | 7,978 | 8,044 | 7,922 | 8,012 | -33 | -0.4% | 643,200 |
| 2021/11/15 | 7,977 | 8,088 | 7,961 | 8,045 | +177 | +2.2% | 841,300 |
| 2021/11/12 | 7,909 | 7,979 | 7,838 | 7,868 | -43 | -0.5% | 1,376,100 |
| 2021/11/11 | 7,823 | 7,991 | 7,673 | 7,911 | +238 | +3.1% | 1,211,300 |
| 2021/11/10 | 7,645 | 7,688 | 7,627 | 7,673 | +46 | +0.6% | 542,800 |
| 2021/11/09 | 7,650 | 7,730 | 7,602 | 7,627 | -55 | -0.7% | 751,500 |
| 2021/11/08 | 7,770 | 7,775 | 7,672 | 7,682 | -68 | -0.9% | 498,300 |
| 2021/11/05 | 7,754 | 7,788 | 7,724 | 7,750 | -15 | -0.2% | 452,800 |
| 2021/11/04 | 7,886 | 7,887 | 7,738 | 7,765 | -26 | -0.3% | 606,800 |
| 2021/11/02 | 7,834 | 7,847 | 7,775 | 7,791 | -130 | -1.6% | 518,300 |
| 2021/11/01 | 7,878 | 7,940 | 7,822 | 7,921 | +182 | +2.4% | 635,600 |
| 2021/10/29 | 7,789 | 7,809 | 7,690 | 7,739 | -80 | -1% | 453,400 |
| 2021/10/28 | 7,801 | 7,860 | 7,751 | 7,819 | -59 | -0.7% | 516,000 |
| 2021/10/27 | 7,828 | 7,886 | 7,824 | 7,878 | +39 | +0.5% | 477,700 |
| 2021/10/26 | 7,809 | 7,872 | 7,795 | 7,839 | +102 | +1.3% | 499,600 |
| 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 |
901～
950
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
