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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/29 | 8,381 | 8,419 | 8,307 | 8,407 | +31 | +0.4% | 536,900 |
| 2017/11/28 | 8,316 | 8,398 | 8,306 | 8,376 | +30 | +0.4% | 461,100 |
| 2017/11/27 | 8,410 | 8,440 | 8,316 | 8,346 | +51 | +0.6% | 430,200 |
| 2017/11/24 | 8,250 | 8,312 | 8,225 | 8,295 | -6 | -0.1% | 393,400 |
| 2017/11/22 | 8,344 | 8,389 | 8,298 | 8,301 | +8 | +0.1% | 603,100 |
| 2017/11/21 | 8,300 | 8,323 | 8,278 | 8,293 | +43 | +0.5% | 552,700 |
| 2017/11/20 | 8,225 | 8,277 | 8,216 | 8,250 | -51 | -0.6% | 558,500 |
| 2017/11/17 | 8,383 | 8,441 | 8,280 | 8,301 | -30 | -0.4% | 827,700 |
| 2017/11/16 | 8,256 | 8,355 | 8,243 | 8,331 | +80 | +1% | 648,900 |
| 2017/11/15 | 8,336 | 8,394 | 8,251 | 8,251 | -152 | -1.8% | 699,700 |
| 2017/11/14 | 8,476 | 8,511 | 8,401 | 8,403 | -63 | -0.7% | 491,900 |
| 2017/11/13 | 8,516 | 8,547 | 8,466 | 8,466 | -38 | -0.4% | 722,600 |
| 2017/11/10 | 8,672 | 8,678 | 8,472 | 8,504 | -436 | -4.9% | 1,816,600 |
| 2017/11/09 | 8,940 | 9,118 | 8,811 | 8,940 | +73 | +0.8% | 1,247,300 |
| 2017/11/08 | 8,932 | 8,932 | 8,843 | 8,867 | -80 | -0.9% | 504,200 |
| 2017/11/07 | 8,800 | 8,966 | 8,754 | 8,947 | +219 | +2.5% | 809,300 |
| 2017/11/06 | 8,800 | 8,807 | 8,717 | 8,728 | -48 | -0.5% | 531,300 |
| 2017/11/02 | 8,750 | 8,789 | 8,682 | 8,776 | +72 | +0.8% | 716,800 |
| 2017/11/01 | 8,613 | 8,722 | 8,600 | 8,704 | +127 | +1.5% | 671,500 |
| 2017/10/31 | 8,543 | 8,583 | 8,494 | 8,577 | -16 | -0.2% | 625,900 |
| 2017/10/30 | 8,602 | 8,637 | 8,545 | 8,593 | -52 | -0.6% | 1,069,700 |
| 2017/10/27 | 8,662 | 8,664 | 8,566 | 8,645 | +98 | +1.1% | 597,400 |
| 2017/10/26 | 8,547 | 8,591 | 8,532 | 8,547 | ±0 | ±0% | 470,600 |
| 2017/10/25 | 8,599 | 8,618 | 8,516 | 8,547 | -29 | -0.3% | 655,800 |
| 2017/10/24 | 8,568 | 8,612 | 8,527 | 8,576 | -18 | -0.2% | 636,400 |
| 2017/10/23 | 8,627 | 8,629 | 8,533 | 8,594 | +50 | +0.6% | 603,700 |
| 2017/10/20 | 8,561 | 8,568 | 8,521 | 8,544 | -24 | -0.3% | 568,000 |
| 2017/10/19 | 8,619 | 8,629 | 8,542 | 8,568 | -6 | -0.1% | 484,100 |
| 2017/10/18 | 8,628 | 8,648 | 8,556 | 8,574 | -50 | -0.6% | 645,900 |
| 2017/10/17 | 8,650 | 8,664 | 8,574 | 8,624 | +28 | +0.3% | 506,000 |
| 2017/10/16 | 8,600 | 8,631 | 8,583 | 8,596 | +46 | +0.5% | 498,500 |
| 2017/10/13 | 8,523 | 8,566 | 8,463 | 8,550 | +25 | +0.3% | 1,393,400 |
1851～
1900
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 | 543,500円 | +4.3% | -3.7% | 1.84% | 21.67倍 | 1.76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 | 314,300円 | +2.1% | -7.2% | 0.45% | 45.44倍 | 5.27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 | 137,200円 | -1.8% | +25.2% | 3.64% | 10.73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 | 78,800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 | 861,600円 | +23.2% | +19.6% | 1.16% | 35.07倍 | 13.86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
