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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 10,690 | 11,070 | 10,690 | 11,000 | +220 | +2% | 624,900 |
| 2024/09/06 | 10,830 | 10,915 | 10,755 | 10,780 | +25 | +0.2% | 434,900 |
| 2024/09/05 | 10,430 | 10,840 | 10,430 | 10,755 | +80 | +0.7% | 595,800 |
| 2024/09/04 | 10,555 | 10,825 | 10,550 | 10,675 | -180 | -1.7% | 872,600 |
| 2024/09/03 | 10,635 | 10,870 | 10,635 | 10,855 | +135 | +1.3% | 331,000 |
| 2024/09/02 | 10,695 | 10,720 | 10,595 | 10,720 | +100 | +0.9% | 346,300 |
| 2024/08/30 | 10,540 | 10,635 | 10,475 | 10,620 | -20 | -0.2% | 860,800 |
| 2024/08/29 | 10,695 | 10,745 | 10,590 | 10,640 | -55 | -0.5% | 542,100 |
| 2024/08/28 | 10,620 | 10,745 | 10,520 | 10,695 | +140 | +1.3% | 505,000 |
| 2024/08/27 | 10,505 | 10,620 | 10,455 | 10,555 | +120 | +1.1% | 439,200 |
| 2024/08/26 | 10,290 | 10,485 | 10,280 | 10,435 | -70 | -0.7% | 402,100 |
| 2024/08/23 | 10,320 | 10,540 | 10,315 | 10,505 | +275 | +2.7% | 570,500 |
| 2024/08/22 | 10,305 | 10,400 | 10,145 | 10,230 | -170 | -1.6% | 732,000 |
| 2024/08/21 | 10,270 | 10,480 | 10,260 | 10,400 | +195 | +1.9% | 812,500 |
| 2024/08/20 | 9,875 | 10,275 | 9,800 | 10,205 | +558 | +5.8% | 1,054,900 |
| 2024/08/19 | 9,656 | 9,733 | 9,566 | 9,647 | -5 | -0.1% | 520,900 |
| 2024/08/16 | 9,647 | 9,672 | 9,501 | 9,652 | +76 | +0.8% | 410,900 |
| 2024/08/15 | 9,550 | 9,671 | 9,490 | 9,576 | +24 | +0.3% | 433,700 |
| 2024/08/14 | 9,676 | 9,676 | 9,452 | 9,552 | -126 | -1.3% | 462,200 |
| 2024/08/13 | 9,989 | 9,989 | 9,642 | 9,678 | +289 | +3.1% | 1,020,600 |
| 2024/08/09 | 9,522 | 9,623 | 9,253 | 9,389 | -83 | -0.9% | 1,106,700 |
| 2024/08/08 | 9,398 | 9,611 | 9,342 | 9,472 | +53 | +0.6% | 833,700 |
| 2024/08/07 | 9,052 | 9,610 | 9,050 | 9,419 | +74 | +0.8% | 925,300 |
| 2024/08/06 | 9,133 | 9,426 | 9,008 | 9,345 | +655 | +7.5% | 1,258,400 |
| 2024/08/05 | 9,229 | 9,364 | 8,654 | 8,690 | -689 | -7.3% | 1,221,200 |
| 2024/08/02 | 9,277 | 9,465 | 9,270 | 9,379 | -32 | -0.3% | 872,000 |
| 2024/08/01 | 9,472 | 9,506 | 9,298 | 9,411 | -211 | -2.2% | 666,300 |
| 2024/07/31 | 9,436 | 9,647 | 9,419 | 9,622 | +121 | +1.3% | 595,700 |
| 2024/07/30 | 9,459 | 9,532 | 9,424 | 9,501 | +4 | ±0% | 370,300 |
| 2024/07/29 | 9,488 | 9,598 | 9,421 | 9,497 | +159 | +1.7% | 503,800 |
| 2024/07/26 | 9,350 | 9,405 | 9,291 | 9,338 | +14 | +0.2% | 431,000 |
| 2024/07/25 | 9,303 | 9,480 | 9,280 | 9,324 | -129 | -1.4% | 563,800 |
| 2024/07/24 | 9,449 | 9,535 | 9,413 | 9,453 | -135 | -1.4% | 489,700 |
| 2024/07/23 | 9,677 | 9,678 | 9,545 | 9,588 | -45 | -0.5% | 317,700 |
| 2024/07/22 | 9,595 | 9,633 | 9,536 | 9,633 | +38 | +0.4% | 345,400 |
| 2024/07/19 | 9,566 | 9,647 | 9,527 | 9,595 | +2 | ±0% | 382,700 |
| 2024/07/18 | 9,598 | 9,718 | 9,556 | 9,593 | +38 | +0.4% | 525,000 |
| 2024/07/17 | 9,576 | 9,645 | 9,515 | 9,555 | +84 | +0.9% | 391,600 |
| 2024/07/16 | 9,561 | 9,580 | 9,460 | 9,471 | -62 | -0.7% | 368,000 |
| 2024/07/12 | 9,573 | 9,718 | 9,533 | 9,533 | -70 | -0.7% | 968,100 |
| 2024/07/11 | 9,436 | 9,645 | 9,401 | 9,603 | +234 | +2.5% | 830,800 |
| 2024/07/10 | 9,412 | 9,448 | 9,321 | 9,369 | -68 | -0.7% | 719,200 |
| 2024/07/09 | 9,429 | 9,460 | 9,341 | 9,437 | +8 | +0.1% | 942,900 |
| 2024/07/08 | 9,437 | 9,468 | 9,397 | 9,429 | -31 | -0.3% | 507,100 |
| 2024/07/05 | 9,486 | 9,486 | 9,400 | 9,460 | +21 | +0.2% | 379,300 |
| 2024/07/04 | 9,448 | 9,493 | 9,366 | 9,439 | -93 | -1% | 490,100 |
| 2024/07/03 | 9,501 | 9,566 | 9,464 | 9,532 | +41 | +0.4% | 610,700 |
| 2024/07/02 | 9,439 | 9,572 | 9,390 | 9,491 | -36 | -0.4% | 698,900 |
| 2024/07/01 | 9,591 | 9,611 | 9,452 | 9,527 | +30 | +0.3% | 518,500 |
| 2024/06/28 | 9,560 | 9,658 | 9,483 | 9,497 | -59 | -0.6% | 685,900 |
51～
100
件表示中 / 3586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 | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59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 | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.76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 | 146,400円 | -5.9% | +13.7% | 3.42% | 16.05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 | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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
