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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 7,572 | 7,665 | 7,509 | 7,579 | -12 | -0.2% | 946,400 |
| 2018/02/13 | 7,800 | 7,816 | 7,575 | 7,591 | -163 | -2.1% | 1,288,200 |
| 2018/02/09 | 8,118 | 8,118 | 7,721 | 7,754 | -415 | -5.1% | 1,521,500 |
| 2018/02/08 | 8,103 | 8,207 | 8,056 | 8,169 | +139 | +1.7% | 812,300 |
| 2018/02/07 | 8,221 | 8,354 | 7,997 | 8,030 | -41 | -0.5% | 1,358,800 |
| 2018/02/06 | 8,081 | 8,163 | 7,966 | 8,071 | -301 | -3.6% | 1,818,200 |
| 2018/02/05 | 8,419 | 8,473 | 8,353 | 8,372 | -174 | -2% | 818,600 |
| 2018/02/02 | 8,570 | 8,597 | 8,492 | 8,546 | -64 | -0.7% | 487,000 |
| 2018/02/01 | 8,394 | 8,616 | 8,369 | 8,610 | +268 | +3.2% | 735,600 |
| 2018/01/31 | 8,529 | 8,531 | 8,333 | 8,342 | -239 | -2.8% | 1,092,000 |
| 2018/01/30 | 8,595 | 8,640 | 8,540 | 8,581 | +61 | +0.7% | 895,700 |
| 2018/01/29 | 8,615 | 8,638 | 8,509 | 8,520 | -82 | -1% | 445,400 |
| 2018/01/26 | 8,722 | 8,739 | 8,578 | 8,602 | -83 | -1% | 591,400 |
| 2018/01/25 | 8,765 | 8,804 | 8,658 | 8,685 | -12 | -0.1% | 773,200 |
| 2018/01/24 | 8,636 | 8,701 | 8,636 | 8,697 | +70 | +0.8% | 590,800 |
| 2018/01/23 | 8,576 | 8,647 | 8,576 | 8,627 | +54 | +0.6% | 467,100 |
| 2018/01/22 | 8,489 | 8,596 | 8,455 | 8,573 | +131 | +1.6% | 567,200 |
| 2018/01/19 | 8,500 | 8,519 | 8,422 | 8,442 | -8 | -0.1% | 444,800 |
| 2018/01/18 | 8,565 | 8,570 | 8,429 | 8,450 | -72 | -0.8% | 776,900 |
| 2018/01/17 | 8,481 | 8,524 | 8,455 | 8,522 | +43 | +0.5% | 668,700 |
| 2018/01/16 | 8,437 | 8,507 | 8,437 | 8,479 | +29 | +0.3% | 343,000 |
| 2018/01/15 | 8,484 | 8,524 | 8,441 | 8,450 | -20 | -0.2% | 533,500 |
| 2018/01/12 | 8,564 | 8,573 | 8,439 | 8,470 | -103 | -1.2% | 919,200 |
| 2018/01/11 | 8,695 | 8,700 | 8,532 | 8,573 | -78 | -0.9% | 586,800 |
| 2018/01/10 | 8,790 | 8,790 | 8,635 | 8,651 | -118 | -1.3% | 478,500 |
| 2018/01/09 | 8,774 | 8,833 | 8,753 | 8,769 | +57 | +0.7% | 545,400 |
| 2018/01/05 | 8,726 | 8,730 | 8,655 | 8,712 | +15 | +0.2% | 685,200 |
| 2018/01/04 | 8,582 | 8,701 | 8,565 | 8,697 | +190 | +2.2% | 800,000 |
| 2017/12/29 | 8,522 | 8,546 | 8,498 | 8,507 | +2 | ±0% | 259,100 |
| 2017/12/28 | 8,571 | 8,599 | 8,486 | 8,505 | -71 | -0.8% | 269,700 |
| 2017/12/27 | 8,584 | 8,606 | 8,540 | 8,576 | -2 | ±0% | 339,900 |
| 2017/12/26 | 8,561 | 8,598 | 8,561 | 8,578 | +3 | ±0% | 202,000 |
| 2017/12/25 | 8,533 | 8,590 | 8,531 | 8,575 | +49 | +0.6% | 224,800 |
| 2017/12/22 | 8,492 | 8,532 | 8,469 | 8,526 | +17 | +0.2% | 455,700 |
| 2017/12/21 | 8,522 | 8,542 | 8,463 | 8,509 | -14 | -0.2% | 338,400 |
| 2017/12/20 | 8,550 | 8,558 | 8,516 | 8,523 | -72 | -0.8% | 427,400 |
| 2017/12/19 | 8,603 | 8,622 | 8,576 | 8,595 | +5 | +0.1% | 496,000 |
| 2017/12/18 | 8,566 | 8,604 | 8,507 | 8,590 | +122 | +1.4% | 478,700 |
| 2017/12/15 | 8,462 | 8,530 | 8,380 | 8,468 | -18 | -0.2% | 779,900 |
| 2017/12/14 | 8,459 | 8,533 | 8,401 | 8,486 | +32 | +0.4% | 498,000 |
| 2017/12/13 | 8,508 | 8,515 | 8,415 | 8,454 | -39 | -0.5% | 512,100 |
| 2017/12/12 | 8,579 | 8,583 | 8,470 | 8,493 | -80 | -0.9% | 580,900 |
| 2017/12/11 | 8,553 | 8,573 | 8,511 | 8,573 | +50 | +0.6% | 453,300 |
| 2017/12/08 | 8,485 | 8,543 | 8,469 | 8,523 | +80 | +0.9% | 1,319,500 |
| 2017/12/07 | 8,391 | 8,472 | 8,359 | 8,443 | +58 | +0.7% | 677,500 |
| 2017/12/06 | 8,426 | 8,437 | 8,345 | 8,385 | -86 | -1% | 1,021,400 |
| 2017/12/05 | 8,391 | 8,502 | 8,389 | 8,471 | +79 | +0.9% | 519,800 |
| 2017/12/04 | 8,448 | 8,451 | 8,377 | 8,392 | -8 | -0.1% | 515,300 |
| 2017/12/01 | 8,470 | 8,506 | 8,375 | 8,400 | -14 | -0.2% | 705,100 |
| 2017/11/30 | 8,321 | 8,432 | 8,300 | 8,414 | +7 | +0.1% | 1,214,300 |
1651～
1700
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
