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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 8,199 | 8,272 | 8,148 | 8,223 | +107 | +1.3% | 657,200 |
| 2016/11/22 | 8,104 | 8,159 | 8,064 | 8,116 | +12 | +0.1% | 601,600 |
| 2016/11/21 | 8,082 | 8,116 | 8,050 | 8,104 | +29 | +0.4% | 551,500 |
| 2016/11/18 | 8,185 | 8,185 | 8,064 | 8,075 | -10 | -0.1% | 915,600 |
| 2016/11/17 | 8,047 | 8,125 | 8,034 | 8,085 | +12 | +0.1% | 720,000 |
| 2016/11/16 | 8,020 | 8,103 | 8,003 | 8,073 | +128 | +1.6% | 904,800 |
| 2016/11/15 | 7,927 | 7,977 | 7,867 | 7,945 | +10 | +0.1% | 898,100 |
| 2016/11/14 | 7,889 | 7,982 | 7,853 | 7,935 | +101 | +1.3% | 918,600 |
| 2016/11/11 | 7,921 | 7,921 | 7,767 | 7,834 | +20 | +0.3% | 1,394,900 |
| 2016/11/10 | 7,830 | 7,900 | 7,745 | 7,814 | +465 | +6.3% | 1,562,000 |
| 2016/11/09 | 7,750 | 7,828 | 7,293 | 7,349 | -366 | -4.7% | 1,439,200 |
| 2016/11/08 | 7,706 | 7,733 | 7,669 | 7,715 | +46 | +0.6% | 577,200 |
| 2016/11/07 | 7,689 | 7,689 | 7,612 | 7,669 | +129 | +1.7% | 912,500 |
| 2016/11/04 | 7,653 | 7,654 | 7,478 | 7,540 | -103 | -1.3% | 1,002,700 |
| 2016/11/02 | 7,619 | 7,694 | 7,585 | 7,643 | +6 | +0.1% | 649,400 |
| 2016/11/01 | 7,579 | 7,664 | 7,554 | 7,637 | +54 | +0.7% | 453,600 |
| 2016/10/31 | 7,600 | 7,658 | 7,555 | 7,583 | -56 | -0.7% | 604,700 |
| 2016/10/28 | 7,734 | 7,760 | 7,620 | 7,639 | -36 | -0.5% | 947,400 |
| 2016/10/27 | 7,731 | 7,744 | 7,648 | 7,675 | -31 | -0.4% | 401,100 |
| 2016/10/26 | 7,663 | 7,708 | 7,642 | 7,706 | +53 | +0.7% | 431,700 |
| 2016/10/25 | 7,672 | 7,707 | 7,636 | 7,653 | +10 | +0.1% | 519,600 |
| 2016/10/24 | 7,633 | 7,653 | 7,591 | 7,643 | +53 | +0.7% | 389,100 |
| 2016/10/21 | 7,615 | 7,627 | 7,558 | 7,590 | -9 | -0.1% | 527,000 |
| 2016/10/20 | 7,487 | 7,599 | 7,485 | 7,599 | +145 | +1.9% | 747,700 |
| 2016/10/19 | 7,438 | 7,466 | 7,417 | 7,454 | +16 | +0.2% | 550,900 |
| 2016/10/18 | 7,488 | 7,517 | 7,419 | 7,438 | -88 | -1.2% | 829,500 |
| 2016/10/17 | 7,496 | 7,554 | 7,483 | 7,526 | +17 | +0.2% | 467,200 |
| 2016/10/14 | 7,487 | 7,540 | 7,461 | 7,509 | -16 | -0.2% | 938,700 |
| 2016/10/13 | 7,599 | 7,606 | 7,507 | 7,525 | -9 | -0.1% | 458,000 |
| 2016/10/12 | 7,521 | 7,575 | 7,505 | 7,534 | -32 | -0.4% | 476,500 |
| 2016/10/11 | 7,524 | 7,584 | 7,515 | 7,566 | +39 | +0.5% | 541,900 |
| 2016/10/07 | 7,566 | 7,591 | 7,519 | 7,527 | -102 | -1.3% | 538,700 |
| 2016/10/06 | 7,639 | 7,649 | 7,603 | 7,629 | +4 | +0.1% | 466,200 |
| 2016/10/05 | 7,675 | 7,675 | 7,590 | 7,625 | -44 | -0.6% | 501,500 |
| 2016/10/04 | 7,644 | 7,669 | 7,581 | 7,669 | +49 | +0.6% | 576,100 |
| 2016/10/03 | 7,536 | 7,636 | 7,536 | 7,620 | +112 | +1.5% | 603,900 |
| 2016/09/30 | 7,551 | 7,556 | 7,491 | 7,508 | -87 | -1.1% | 892,600 |
| 2016/09/29 | 7,507 | 7,622 | 7,465 | 7,595 | +100 | +1.3% | 825,800 |
| 2016/09/28 | 7,437 | 7,519 | 7,431 | 7,495 | -111 | -1.5% | 673,800 |
| 2016/09/27 | 7,456 | 7,610 | 7,393 | 7,606 | +95 | +1.3% | 763,200 |
| 2016/09/26 | 7,583 | 7,593 | 7,492 | 7,511 | -51 | -0.7% | 742,700 |
| 2016/09/23 | 7,625 | 7,653 | 7,558 | 7,562 | -95 | -1.2% | 979,000 |
| 2016/09/21 | 7,557 | 7,678 | 7,515 | 7,657 | +61 | +0.8% | 1,049,300 |
| 2016/09/20 | 7,610 | 7,694 | 7,562 | 7,596 | -81 | -1.1% | 740,200 |
| 2016/09/16 | 7,630 | 7,689 | 7,582 | 7,677 | +104 | +1.4% | 783,700 |
| 2016/09/15 | 7,660 | 7,675 | 7,550 | 7,573 | -147 | -1.9% | 807,600 |
| 2016/09/14 | 7,755 | 7,799 | 7,706 | 7,720 | -102 | -1.3% | 590,900 |
| 2016/09/13 | 7,804 | 7,845 | 7,757 | 7,822 | +97 | +1.3% | 478,100 |
| 2016/09/12 | 7,840 | 7,849 | 7,677 | 7,725 | -151 | -1.9% | 614,900 |
| 2016/09/09 | 7,948 | 7,965 | 7,824 | 7,876 | +27 | +0.3% | 1,397,200 |
1951～
2000
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
