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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 8,170 | 8,232 | 8,167 | 8,228 | +79 | +1% | 364,600 |
| 2017/02/07 | 8,138 | 8,167 | 8,106 | 8,149 | -57 | -0.7% | 376,300 |
| 2017/02/06 | 8,237 | 8,257 | 8,166 | 8,206 | +20 | +0.2% | 472,800 |
| 2017/02/03 | 8,125 | 8,238 | 8,123 | 8,186 | +119 | +1.5% | 669,200 |
| 2017/02/02 | 8,121 | 8,166 | 8,038 | 8,067 | -113 | -1.4% | 734,500 |
| 2017/02/01 | 8,121 | 8,185 | 8,084 | 8,180 | +14 | +0.2% | 479,400 |
| 2017/01/31 | 8,226 | 8,257 | 8,165 | 8,166 | -112 | -1.4% | 832,400 |
| 2017/01/30 | 8,305 | 8,314 | 8,249 | 8,278 | -35 | -0.4% | 385,100 |
| 2017/01/27 | 8,300 | 8,354 | 8,280 | 8,313 | +64 | +0.8% | 582,400 |
| 2017/01/26 | 8,217 | 8,270 | 8,201 | 8,249 | +100 | +1.2% | 914,800 |
| 2017/01/25 | 8,196 | 8,238 | 8,109 | 8,149 | +27 | +0.3% | 691,400 |
| 2017/01/24 | 8,162 | 8,181 | 8,107 | 8,122 | -61 | -0.7% | 862,400 |
| 2017/01/23 | 8,307 | 8,312 | 8,181 | 8,183 | -184 | -2.2% | 871,500 |
| 2017/01/20 | 8,337 | 8,394 | 8,320 | 8,367 | +5 | +0.1% | 504,300 |
| 2017/01/19 | 8,314 | 8,402 | 8,293 | 8,362 | +49 | +0.6% | 829,500 |
| 2017/01/18 | 8,366 | 8,366 | 8,266 | 8,313 | -36 | -0.4% | 733,300 |
| 2017/01/17 | 8,402 | 8,419 | 8,328 | 8,349 | -37 | -0.4% | 604,600 |
| 2017/01/16 | 8,414 | 8,457 | 8,383 | 8,386 | -75 | -0.9% | 659,300 |
| 2017/01/13 | 8,418 | 8,506 | 8,353 | 8,461 | +3 | ±0% | 1,092,800 |
| 2017/01/12 | 8,580 | 8,583 | 8,443 | 8,458 | -184 | -2.1% | 779,600 |
| 2017/01/11 | 8,732 | 8,735 | 8,623 | 8,642 | -40 | -0.5% | 584,400 |
| 2017/01/10 | 8,767 | 8,812 | 8,676 | 8,682 | -43 | -0.5% | 764,200 |
| 2017/01/06 | 8,620 | 8,758 | 8,619 | 8,725 | +104 | +1.2% | 597,600 |
| 2017/01/05 | 8,510 | 8,648 | 8,510 | 8,621 | +101 | +1.2% | 773,700 |
| 2017/01/04 | 8,550 | 8,592 | 8,412 | 8,520 | -28 | -0.3% | 1,212,900 |
| 2016/12/30 | 8,491 | 8,575 | 8,479 | 8,548 | -6 | -0.1% | 460,100 |
| 2016/12/29 | 8,616 | 8,618 | 8,486 | 8,554 | -61 | -0.7% | 539,800 |
| 2016/12/28 | 8,614 | 8,630 | 8,564 | 8,615 | +27 | +0.3% | 524,600 |
| 2016/12/27 | 8,582 | 8,604 | 8,548 | 8,588 | +6 | +0.1% | 466,300 |
| 2016/12/26 | 8,612 | 8,616 | 8,568 | 8,582 | +4 | ±0% | 407,100 |
| 2016/12/22 | 8,552 | 8,580 | 8,508 | 8,578 | +14 | +0.2% | 416,400 |
| 2016/12/21 | 8,593 | 8,620 | 8,524 | 8,564 | +10 | +0.1% | 529,300 |
| 2016/12/20 | 8,499 | 8,583 | 8,451 | 8,554 | +51 | +0.6% | 483,700 |
| 2016/12/19 | 8,504 | 8,514 | 8,463 | 8,503 | -2 | ±0% | 439,300 |
| 2016/12/16 | 8,540 | 8,540 | 8,451 | 8,505 | +39 | +0.5% | 812,200 |
| 2016/12/15 | 8,491 | 8,540 | 8,453 | 8,466 | -16 | -0.2% | 612,900 |
| 2016/12/14 | 8,521 | 8,543 | 8,463 | 8,482 | -47 | -0.6% | 707,000 |
| 2016/12/13 | 8,463 | 8,538 | 8,438 | 8,529 | +77 | +0.9% | 513,500 |
| 2016/12/12 | 8,368 | 8,495 | 8,323 | 8,452 | +157 | +1.9% | 829,700 |
| 2016/12/09 | 8,207 | 8,344 | 8,171 | 8,295 | +70 | +0.9% | 1,661,700 |
| 2016/12/08 | 8,278 | 8,278 | 8,168 | 8,225 | +66 | +0.8% | 712,300 |
| 2016/12/07 | 8,170 | 8,188 | 8,115 | 8,159 | +102 | +1.3% | 729,700 |
| 2016/12/06 | 8,200 | 8,210 | 8,054 | 8,057 | -76 | -0.9% | 913,900 |
| 2016/12/05 | 8,266 | 8,276 | 8,123 | 8,133 | -133 | -1.6% | 724,700 |
| 2016/12/02 | 8,224 | 8,293 | 8,202 | 8,266 | -67 | -0.8% | 716,300 |
| 2016/12/01 | 8,433 | 8,460 | 8,297 | 8,333 | +14 | +0.2% | 1,089,100 |
| 2016/11/30 | 8,309 | 8,365 | 8,292 | 8,319 | +28 | +0.3% | 758,900 |
| 2016/11/29 | 8,242 | 8,295 | 8,230 | 8,291 | +24 | +0.3% | 724,100 |
| 2016/11/28 | 8,200 | 8,269 | 8,190 | 8,267 | -8 | -0.1% | 524,600 |
| 2016/11/25 | 8,228 | 8,285 | 8,198 | 8,275 | +52 | +0.6% | 622,300 |
1901～
1950
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
