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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 10,230 | 10,310 | 10,165 | 10,285 | -135 | -1.3% | 776,700 |
2023/09/26 | 10,395 | 10,465 | 10,335 | 10,420 | +40 | +0.4% | 487,500 |
2023/09/25 | 10,355 | 10,475 | 10,355 | 10,380 | +30 | +0.3% | 407,100 |
2023/09/22 | 10,230 | 10,400 | 10,215 | 10,350 | +100 | +1% | 648,300 |
2023/09/21 | 10,200 | 10,285 | 10,170 | 10,250 | -35 | -0.3% | 614,200 |
2023/09/20 | 10,370 | 10,415 | 10,250 | 10,285 | -100 | -1% | 537,800 |
2023/09/19 | 10,420 | 10,465 | 10,335 | 10,385 | -5 | ±0% | 588,300 |
2023/09/15 | 10,355 | 10,485 | 10,330 | 10,390 | +185 | +1.8% | 870,900 |
2023/09/14 | 10,225 | 10,240 | 10,085 | 10,205 | -75 | -0.7% | 881,400 |
2023/09/13 | 10,315 | 10,445 | 10,270 | 10,280 | +5 | ±0% | 522,300 |
2023/09/12 | 10,195 | 10,315 | 10,195 | 10,275 | +85 | +0.8% | 509,400 |
2023/09/11 | 10,220 | 10,265 | 10,190 | 10,190 | +75 | +0.7% | 521,800 |
2023/09/08 | 10,195 | 10,235 | 10,070 | 10,115 | -100 | -1% | 758,800 |
2023/09/07 | 10,220 | 10,290 | 10,205 | 10,215 | +15 | +0.1% | 500,400 |
2023/09/06 | 10,220 | 10,235 | 10,150 | 10,200 | -30 | -0.3% | 561,700 |
2023/09/05 | 10,300 | 10,315 | 10,205 | 10,230 | -65 | -0.6% | 464,000 |
2023/09/04 | 10,165 | 10,350 | 10,155 | 10,295 | +135 | +1.3% | 445,200 |
2023/09/01 | 10,130 | 10,260 | 10,105 | 10,160 | -35 | -0.3% | 634,800 |
2023/08/31 | 10,190 | 10,280 | 10,140 | 10,195 | +80 | +0.8% | 726,700 |
2023/08/30 | 10,170 | 10,260 | 10,065 | 10,115 | -80 | -0.8% | 515,000 |
2023/08/29 | 10,250 | 10,260 | 10,140 | 10,195 | -45 | -0.4% | 537,900 |
2023/08/28 | 10,185 | 10,290 | 10,140 | 10,240 | +190 | +1.9% | 414,700 |
2023/08/25 | 10,195 | 10,230 | 10,030 | 10,050 | -250 | -2.4% | 684,100 |
2023/08/24 | 10,235 | 10,395 | 10,230 | 10,300 | +85 | +0.8% | 562,100 |
2023/08/23 | 10,150 | 10,280 | 10,125 | 10,215 | +65 | +0.6% | 491,700 |
2023/08/22 | 10,055 | 10,150 | 10,035 | 10,150 | +60 | +0.6% | 477,000 |
2023/08/21 | 9,980 | 10,160 | 9,977 | 10,090 | +138 | +1.4% | 572,700 |
2023/08/18 | 9,886 | 9,995 | 9,885 | 9,952 | +50 | +0.5% | 440,200 |
2023/08/17 | 10,045 | 10,110 | 9,857 | 9,902 | -188 | -1.9% | 771,800 |
2023/08/16 | 10,010 | 10,210 | 10,010 | 10,090 | +60 | +0.6% | 510,500 |
2023/08/15 | 9,941 | 10,090 | 9,940 | 10,030 | +90 | +0.9% | 465,600 |
2023/08/14 | 9,938 | 10,070 | 9,907 | 9,940 | -400 | -3.9% | 792,700 |
2023/08/10 | 9,762 | 10,385 | 9,720 | 10,340 | +728 | +7.6% | 1,187,400 |
2023/08/09 | 9,580 | 9,629 | 9,521 | 9,612 | +48 | +0.5% | 501,800 |
2023/08/08 | 9,535 | 9,575 | 9,504 | 9,564 | +103 | +1.1% | 418,100 |
2023/08/07 | 9,328 | 9,509 | 9,314 | 9,461 | +81 | +0.9% | 343,500 |
2023/08/04 | 9,399 | 9,399 | 9,324 | 9,380 | +23 | +0.2% | 343,100 |
2023/08/03 | 9,412 | 9,425 | 9,331 | 9,357 | -102 | -1.1% | 533,300 |
2023/08/02 | 9,501 | 9,540 | 9,425 | 9,459 | -137 | -1.4% | 486,600 |
2023/08/01 | 9,533 | 9,621 | 9,521 | 9,596 | +63 | +0.7% | 407,700 |
2023/07/31 | 9,419 | 9,597 | 9,385 | 9,533 | +223 | +2.4% | 835,100 |
2023/07/28 | 9,232 | 9,365 | 9,112 | 9,310 | -72 | -0.8% | 674,700 |
2023/07/27 | 9,251 | 9,395 | 9,238 | 9,382 | +150 | +1.6% | 488,500 |
2023/07/26 | 9,179 | 9,248 | 9,130 | 9,232 | +37 | +0.4% | 328,000 |
2023/07/25 | 9,220 | 9,220 | 9,157 | 9,195 | -73 | -0.8% | 436,100 |
2023/07/24 | 9,278 | 9,322 | 9,229 | 9,268 | +86 | +0.9% | 480,800 |
2023/07/21 | 9,196 | 9,224 | 9,109 | 9,182 | -32 | -0.3% | 452,700 |
2023/07/20 | 9,363 | 9,387 | 9,179 | 9,214 | -146 | -1.6% | 397,300 |
2023/07/19 | 9,392 | 9,434 | 9,326 | 9,360 | +61 | +0.7% | 363,300 |
2023/07/18 | 9,283 | 9,336 | 9,230 | 9,299 | +33 | +0.4% | 477,700 |
151~
200
件表示中 / 3453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 | 988,600円 | +1.3% | -17.3% | 1.97% | 23.92倍 | 1.70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 | 451,700円 | +10.7% | +3.5% | 0.31% | 61.41倍 | 7.79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 | 151,800円 | +7.6% | +0.4% | 3.29% | 18.02倍 | 0.50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 | 80,400円 | +11.0% | - | 0.00% | - | 2.06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 | 421,800円 | +4.0% | +309.0% | 3.31% | 18.00倍 | 1.32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