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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 8,293 | 8,317 | 8,263 | 8,277 | -35 | -0.4% | 530,700 |
| 2017/07/28 | 8,303 | 8,358 | 8,284 | 8,312 | -20 | -0.2% | 420,500 |
| 2017/07/27 | 8,317 | 8,408 | 8,315 | 8,332 | +24 | +0.3% | 648,700 |
| 2017/07/26 | 8,301 | 8,319 | 8,270 | 8,308 | +32 | +0.4% | 412,900 |
| 2017/07/25 | 8,294 | 8,316 | 8,263 | 8,276 | -18 | -0.2% | 515,900 |
| 2017/07/24 | 8,330 | 8,347 | 8,261 | 8,294 | -88 | -1% | 518,200 |
| 2017/07/21 | 8,417 | 8,422 | 8,353 | 8,382 | -96 | -1.1% | 524,500 |
| 2017/07/20 | 8,426 | 8,518 | 8,426 | 8,478 | +40 | +0.5% | 420,700 |
| 2017/07/19 | 8,471 | 8,473 | 8,425 | 8,438 | -25 | -0.3% | 523,900 |
| 2017/07/18 | 8,524 | 8,539 | 8,419 | 8,463 | -109 | -1.3% | 587,800 |
| 2017/07/14 | 8,639 | 8,687 | 8,565 | 8,572 | +23 | +0.3% | 745,900 |
| 2017/07/13 | 8,564 | 8,599 | 8,534 | 8,549 | +2 | ±0% | 377,400 |
| 2017/07/12 | 8,560 | 8,586 | 8,516 | 8,547 | -27 | -0.3% | 471,800 |
| 2017/07/11 | 8,537 | 8,581 | 8,506 | 8,574 | -6 | -0.1% | 488,800 |
| 2017/07/10 | 8,511 | 8,599 | 8,457 | 8,580 | +153 | +1.8% | 802,200 |
| 2017/07/07 | 8,431 | 8,444 | 8,398 | 8,427 | -23 | -0.3% | 722,000 |
| 2017/07/06 | 8,478 | 8,489 | 8,431 | 8,450 | -30 | -0.4% | 401,600 |
| 2017/07/05 | 8,444 | 8,487 | 8,403 | 8,480 | +40 | +0.5% | 426,200 |
| 2017/07/04 | 8,494 | 8,495 | 8,424 | 8,440 | -11 | -0.1% | 457,900 |
| 2017/07/03 | 8,491 | 8,512 | 8,432 | 8,451 | -74 | -0.9% | 605,700 |
| 2017/06/30 | 8,577 | 8,577 | 8,504 | 8,525 | -123 | -1.4% | 454,600 |
| 2017/06/29 | 8,668 | 8,668 | 8,628 | 8,648 | +33 | +0.4% | 314,800 |
| 2017/06/28 | 8,607 | 8,642 | 8,574 | 8,615 | -10 | -0.1% | 515,100 |
| 2017/06/27 | 8,676 | 8,677 | 8,595 | 8,625 | +1 | ±0% | 608,500 |
| 2017/06/26 | 8,644 | 8,661 | 8,612 | 8,624 | -37 | -0.4% | 482,600 |
| 2017/06/23 | 8,676 | 8,686 | 8,636 | 8,661 | -9 | -0.1% | 512,000 |
| 2017/06/22 | 8,602 | 8,684 | 8,591 | 8,670 | +41 | +0.5% | 650,800 |
| 2017/06/21 | 8,618 | 8,660 | 8,600 | 8,629 | +11 | +0.1% | 454,300 |
| 2017/06/20 | 8,600 | 8,651 | 8,582 | 8,618 | +73 | +0.9% | 637,600 |
| 2017/06/19 | 8,562 | 8,619 | 8,530 | 8,545 | +23 | +0.3% | 535,200 |
| 2017/06/16 | 8,590 | 8,590 | 8,496 | 8,522 | -26 | -0.3% | 762,400 |
| 2017/06/15 | 8,545 | 8,590 | 8,491 | 8,548 | +24 | +0.3% | 496,600 |
| 2017/06/14 | 8,448 | 8,535 | 8,429 | 8,524 | +72 | +0.9% | 503,500 |
| 2017/06/13 | 8,390 | 8,474 | 8,388 | 8,452 | -13 | -0.2% | 434,300 |
| 2017/06/12 | 8,356 | 8,481 | 8,339 | 8,465 | +86 | +1% | 578,400 |
| 2017/06/09 | 8,511 | 8,537 | 8,360 | 8,379 | -122 | -1.4% | 1,386,500 |
| 2017/06/08 | 8,529 | 8,545 | 8,488 | 8,501 | +7 | +0.1% | 906,900 |
| 2017/06/07 | 8,435 | 8,494 | 8,387 | 8,494 | +128 | +1.5% | 887,100 |
| 2017/06/06 | 8,378 | 8,425 | 8,346 | 8,366 | -45 | -0.5% | 538,600 |
| 2017/06/05 | 8,424 | 8,445 | 8,378 | 8,411 | -13 | -0.2% | 431,600 |
| 2017/06/02 | 8,358 | 8,448 | 8,313 | 8,424 | +108 | +1.3% | 871,900 |
| 2017/06/01 | 8,141 | 8,320 | 8,141 | 8,316 | +218 | +2.7% | 818,300 |
| 2017/05/31 | 8,110 | 8,128 | 8,066 | 8,098 | +4 | ±0% | 809,400 |
| 2017/05/30 | 8,129 | 8,145 | 8,073 | 8,094 | -51 | -0.6% | 343,500 |
| 2017/05/29 | 8,158 | 8,171 | 8,103 | 8,145 | +10 | +0.1% | 344,900 |
| 2017/05/26 | 8,182 | 8,194 | 8,127 | 8,135 | -37 | -0.5% | 545,500 |
| 2017/05/25 | 8,098 | 8,185 | 8,084 | 8,172 | +93 | +1.2% | 608,500 |
| 2017/05/24 | 8,120 | 8,135 | 8,078 | 8,079 | ±0 | ±0% | 661,400 |
| 2017/05/23 | 8,046 | 8,098 | 8,038 | 8,079 | -12 | -0.1% | 308,900 |
| 2017/05/22 | 8,069 | 8,120 | 8,060 | 8,091 | +17 | +0.2% | 452,800 |
1951～
2000
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 | 542,700円 | +4.3% | -3.7% | 1.84% | 21.64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 | 136,800円 | -1.8% | +25.2% | 3.65% | 10.70倍 | 0.44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 | 857,300円 | +23.2% | +19.6% | 1.17% | 34.90倍 | 13.79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
