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 |
|---|---|---|---|---|---|---|---|
| 2018/05/25 | 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 |
| 2018/04/26 | 8,230 | 8,247 | 8,180 | 8,200 | -79 | -1% | 702,000 |
| 2018/04/25 | 8,203 | 8,298 | 8,163 | 8,279 | +31 | +0.4% | 395,000 |
| 2018/04/24 | 8,203 | 8,262 | 8,181 | 8,248 | +98 | +1.2% | 646,400 |
| 2018/04/23 | 8,195 | 8,200 | 8,110 | 8,150 | -15 | -0.2% | 413,000 |
| 2018/04/20 | 8,196 | 8,229 | 8,149 | 8,165 | -5 | -0.1% | 427,600 |
| 2018/04/19 | 8,220 | 8,220 | 8,154 | 8,170 | -22 | -0.3% | 694,400 |
| 2018/04/18 | 8,150 | 8,210 | 8,146 | 8,192 | +87 | +1.1% | 525,000 |
| 2018/04/17 | 8,090 | 8,120 | 8,034 | 8,105 | -2 | ±0% | 496,700 |
| 2018/04/16 | 8,080 | 8,123 | 8,055 | 8,107 | +89 | +1.1% | 393,100 |
| 2018/04/13 | 8,096 | 8,100 | 7,980 | 8,018 | -12 | -0.1% | 641,100 |
| 2018/04/12 | 8,024 | 8,058 | 7,980 | 8,030 | +51 | +0.6% | 357,200 |
| 2018/04/11 | 8,040 | 8,057 | 7,959 | 7,979 | -115 | -1.4% | 405,500 |
| 2018/04/10 | 8,094 | 8,134 | 8,026 | 8,094 | +6 | +0.1% | 733,700 |
| 2018/04/09 | 8,037 | 8,113 | 8,026 | 8,088 | +50 | +0.6% | 613,400 |
| 2018/04/06 | 8,066 | 8,112 | 8,030 | 8,038 | -11 | -0.1% | 811,300 |
| 2018/04/05 | 7,978 | 8,080 | 7,948 | 8,049 | +119 | +1.5% | 598,500 |
| 2018/04/04 | 7,882 | 7,959 | 7,822 | 7,930 | +78 | +1% | 639,300 |
| 2018/04/03 | 7,775 | 7,872 | 7,751 | 7,852 | -2 | ±0% | 621,700 |
| 2018/04/02 | 7,945 | 7,954 | 7,852 | 7,854 | -66 | -0.8% | 422,400 |
| 2018/03/30 | 7,944 | 7,952 | 7,853 | 7,920 | +90 | +1.1% | 564,200 |
| 2018/03/29 | 7,840 | 7,907 | 7,760 | 7,830 | +65 | +0.8% | 723,600 |
| 2018/03/28 | 7,775 | 7,799 | 7,665 | 7,765 | -136 | -1.7% | 879,800 |
| 2018/03/27 | 7,596 | 7,907 | 7,585 | 7,901 | +367 | +4.9% | 1,245,300 |
| 2018/03/26 | 7,445 | 7,545 | 7,435 | 7,534 | +46 | +0.6% | 896,300 |
| 2018/03/23 | 7,632 | 7,688 | 7,464 | 7,488 | -370 | -4.7% | 1,486,500 |
| 2018/03/22 | 7,737 | 7,865 | 7,697 | 7,858 | +160 | +2.1% | 853,800 |
| 2018/03/20 | 7,646 | 7,702 | 7,608 | 7,698 | +26 | +0.3% | 421,900 |
| 2018/03/19 | 7,735 | 7,763 | 7,651 | 7,672 | -88 | -1.1% | 439,500 |
| 2018/03/16 | 7,871 | 7,872 | 7,736 | 7,760 | -50 | -0.6% | 733,700 |
| 2018/03/15 | 7,752 | 7,819 | 7,719 | 7,810 | +42 | +0.5% | 393,600 |
| 2018/03/14 | 7,768 | 7,829 | 7,739 | 7,768 | -71 | -0.9% | 563,600 |
| 2018/03/13 | 7,789 | 7,842 | 7,708 | 7,839 | +64 | +0.8% | 546,800 |
1751～
1800
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
