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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 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 |
| 2021/08/12 | 8,557 | 8,558 | 8,488 | 8,495 | +16 | +0.2% | 340,600 |
| 2021/08/11 | 8,512 | 8,564 | 8,432 | 8,479 | +47 | +0.6% | 299,000 |
| 2021/08/10 | 8,525 | 8,525 | 8,370 | 8,432 | -77 | -0.9% | 531,700 |
| 2021/08/06 | 8,445 | 8,526 | 8,425 | 8,509 | +75 | +0.9% | 399,400 |
| 2021/08/05 | 8,415 | 8,462 | 8,371 | 8,434 | +10 | +0.1% | 327,100 |
| 2021/08/04 | 8,389 | 8,427 | 8,326 | 8,424 | -19 | -0.2% | 351,000 |
| 2021/08/03 | 8,387 | 8,458 | 8,362 | 8,443 | -7 | -0.1% | 364,800 |
| 2021/08/02 | 8,320 | 8,499 | 8,309 | 8,450 | +196 | +2.4% | 467,800 |
| 2021/07/30 | 8,308 | 8,322 | 8,218 | 8,254 | -37 | -0.4% | 493,500 |
| 2021/07/29 | 8,338 | 8,377 | 8,256 | 8,291 | -85 | -1% | 447,800 |
| 2021/07/28 | 8,381 | 8,442 | 8,323 | 8,376 | +19 | +0.2% | 488,500 |
| 2021/07/27 | 8,437 | 8,445 | 8,310 | 8,357 | -11 | -0.1% | 687,100 |
| 2021/07/26 | 8,610 | 8,610 | 8,364 | 8,368 | -69 | -0.8% | 643,900 |
| 2021/07/21 | 8,458 | 8,533 | 8,418 | 8,437 | +50 | +0.6% | 347,900 |
| 2021/07/20 | 8,351 | 8,418 | 8,295 | 8,387 | -12 | -0.1% | 453,700 |
| 2021/07/19 | 8,382 | 8,400 | 8,311 | 8,399 | -45 | -0.5% | 408,700 |
| 2021/07/16 | 8,421 | 8,540 | 8,357 | 8,444 | +56 | +0.7% | 579,700 |
| 2021/07/15 | 8,450 | 8,462 | 8,326 | 8,388 | -143 | -1.7% | 721,400 |
| 2021/07/14 | 8,550 | 8,567 | 8,480 | 8,531 | +60 | +0.7% | 535,000 |
| 2021/07/13 | 8,381 | 8,484 | 8,341 | 8,471 | -50 | -0.6% | 732,100 |
| 2021/07/12 | 8,485 | 8,528 | 8,441 | 8,521 | +186 | +2.2% | 650,100 |
| 2021/07/09 | 8,275 | 8,363 | 8,191 | 8,335 | -66 | -0.8% | 1,097,700 |
| 2021/07/08 | 8,361 | 8,432 | 8,306 | 8,401 | +42 | +0.5% | 681,200 |
| 2021/07/07 | 8,255 | 8,373 | 8,227 | 8,359 | -15 | -0.2% | 721,300 |
| 2021/07/06 | 8,465 | 8,476 | 8,342 | 8,374 | -92 | -1.1% | 514,900 |
| 2021/07/05 | 8,542 | 8,544 | 8,433 | 8,466 | -61 | -0.7% | 429,400 |
| 2021/07/02 | 8,560 | 8,579 | 8,490 | 8,527 | +58 | +0.7% | 635,100 |
| 2021/07/01 | 8,542 | 8,545 | 8,446 | 8,469 | +25 | +0.3% | 370,600 |
| 2021/06/30 | 8,489 | 8,540 | 8,408 | 8,444 | +67 | +0.8% | 495,800 |
| 2021/06/29 | 8,426 | 8,441 | 8,337 | 8,377 | -126 | -1.5% | 664,900 |
| 2021/06/28 | 8,503 | 8,535 | 8,461 | 8,503 | -23 | -0.3% | 575,400 |
| 2021/06/25 | 8,613 | 8,633 | 8,458 | 8,526 | -96 | -1.1% | 663,300 |
951～
1000
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
