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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 8,446 | 8,486 | 8,364 | 8,364 | -39 | -0.5% | 513,200 |
| 2018/07/09 | 8,350 | 8,427 | 8,337 | 8,403 | +52 | +0.6% | 485,700 |
| 2018/07/06 | 8,301 | 8,382 | 8,270 | 8,351 | +50 | +0.6% | 726,400 |
| 2018/07/05 | 8,276 | 8,329 | 8,248 | 8,301 | +9 | +0.1% | 591,400 |
| 2018/07/04 | 8,135 | 8,327 | 8,135 | 8,292 | +76 | +0.9% | 485,400 |
| 2018/07/03 | 8,330 | 8,350 | 8,130 | 8,216 | -81 | -1% | 822,100 |
| 2018/07/02 | 8,506 | 8,515 | 8,274 | 8,297 | -210 | -2.5% | 529,000 |
| 2018/06/29 | 8,545 | 8,550 | 8,437 | 8,507 | +9 | +0.1% | 860,700 |
| 2018/06/28 | 8,403 | 8,515 | 8,380 | 8,498 | +148 | +1.8% | 900,500 |
| 2018/06/27 | 8,304 | 8,377 | 8,290 | 8,350 | +8 | +0.1% | 475,000 |
| 2018/06/26 | 8,317 | 8,368 | 8,283 | 8,342 | -13 | -0.2% | 519,900 |
| 2018/06/25 | 8,365 | 8,367 | 8,311 | 8,355 | -10 | -0.1% | 350,100 |
| 2018/06/22 | 8,403 | 8,407 | 8,331 | 8,365 | -62 | -0.7% | 453,300 |
| 2018/06/21 | 8,350 | 8,458 | 8,318 | 8,427 | +73 | +0.9% | 642,000 |
| 2018/06/20 | 8,239 | 8,366 | 8,239 | 8,354 | +159 | +1.9% | 774,800 |
| 2018/06/19 | 8,219 | 8,259 | 8,186 | 8,195 | -56 | -0.7% | 607,300 |
| 2018/06/18 | 8,267 | 8,269 | 8,207 | 8,251 | -19 | -0.2% | 258,400 |
| 2018/06/15 | 8,297 | 8,297 | 8,213 | 8,270 | +36 | +0.4% | 681,400 |
| 2018/06/14 | 8,348 | 8,358 | 8,228 | 8,234 | -115 | -1.4% | 504,100 |
| 2018/06/13 | 8,364 | 8,383 | 8,340 | 8,349 | +9 | +0.1% | 307,300 |
| 2018/06/12 | 8,347 | 8,389 | 8,310 | 8,340 | +78 | +0.9% | 540,400 |
| 2018/06/11 | 8,259 | 8,285 | 8,228 | 8,262 | +6 | +0.1% | 344,400 |
| 2018/06/08 | 8,226 | 8,306 | 8,220 | 8,256 | +59 | +0.7% | 954,900 |
| 2018/06/07 | 8,234 | 8,265 | 8,186 | 8,197 | -6 | -0.1% | 608,000 |
| 2018/06/06 | 8,150 | 8,217 | 8,150 | 8,203 | +51 | +0.6% | 478,800 |
| 2018/06/05 | 8,177 | 8,207 | 8,137 | 8,152 | -5 | -0.1% | 479,500 |
| 2018/06/04 | 8,150 | 8,229 | 8,140 | 8,157 | +27 | +0.3% | 567,600 |
| 2018/06/01 | 8,118 | 8,176 | 8,090 | 8,130 | +11 | +0.1% | 647,500 |
| 2018/05/31 | 8,158 | 8,189 | 8,111 | 8,119 | -23 | -0.3% | 1,205,100 |
| 2018/05/30 | 8,103 | 8,171 | 8,101 | 8,142 | -64 | -0.8% | 723,200 |
| 2018/05/29 | 8,186 | 8,208 | 8,134 | 8,206 | +62 | +0.8% | 496,600 |
| 2018/05/28 | 8,126 | 8,156 | 8,109 | 8,144 | -2 | ±0% | 300,500 |
| 2018/05/25 | 8,108 | 8,164 | 8,079 | 8,146 | +26 | +0.3% | 512,200 |
| 2018/05/24 | 8,095 | 8,167 | 8,084 | 8,120 | +44 | +0.5% | 505,100 |
| 2018/05/23 | 8,088 | 8,159 | 8,067 | 8,076 | -82 | -1% | 727,900 |
| 2018/05/22 | 8,145 | 8,172 | 8,085 | 8,158 | +8 | +0.1% | 440,200 |
| 2018/05/21 | 8,132 | 8,189 | 8,115 | 8,150 | +2 | ±0% | 341,300 |
| 2018/05/18 | 8,084 | 8,150 | 8,055 | 8,148 | +74 | +0.9% | 659,600 |
| 2018/05/17 | 8,158 | 8,160 | 8,059 | 8,074 | -61 | -0.7% | 526,600 |
| 2018/05/16 | 8,174 | 8,195 | 8,124 | 8,135 | -60 | -0.7% | 541,500 |
| 2018/05/15 | 8,233 | 8,248 | 8,195 | 8,195 | -61 | -0.7% | 586,900 |
| 2018/05/14 | 8,242 | 8,282 | 8,200 | 8,256 | -34 | -0.4% | 551,300 |
| 2018/05/11 | 8,398 | 8,398 | 8,254 | 8,290 | -127 | -1.5% | 946,200 |
| 2018/05/10 | 8,411 | 8,477 | 8,387 | 8,417 | +79 | +0.9% | 478,200 |
| 2018/05/09 | 8,334 | 8,372 | 8,288 | 8,338 | +14 | +0.2% | 383,300 |
| 2018/05/08 | 8,339 | 8,361 | 8,284 | 8,324 | +30 | +0.4% | 453,000 |
| 2018/05/07 | 8,303 | 8,319 | 8,250 | 8,294 | +22 | +0.3% | 422,700 |
| 2018/05/02 | 8,288 | 8,288 | 8,227 | 8,272 | +28 | +0.3% | 392,100 |
| 2018/05/01 | 8,160 | 8,267 | 8,151 | 8,244 | +42 | +0.5% | 526,000 |
| 2018/04/27 | 8,243 | 8,267 | 8,185 | 8,202 | +2 | ±0% | 776,000 |
1551～
1600
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
