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 |
|---|---|---|---|---|---|---|---|
| 2016/09/08 | 7,861 | 7,890 | 7,797 | 7,849 | +3 | ±0% | 537,900 |
| 2016/09/07 | 7,857 | 7,871 | 7,782 | 7,846 | -58 | -0.7% | 724,900 |
| 2016/09/06 | 7,899 | 7,945 | 7,861 | 7,904 | +58 | +0.7% | 496,900 |
| 2016/09/05 | 7,979 | 7,980 | 7,813 | 7,846 | -53 | -0.7% | 508,300 |
| 2016/09/02 | 7,921 | 7,977 | 7,857 | 7,899 | -5 | -0.1% | 719,500 |
| 2016/09/01 | 7,887 | 7,939 | 7,851 | 7,904 | +52 | +0.7% | 648,000 |
| 2016/08/31 | 7,862 | 7,868 | 7,775 | 7,852 | +48 | +0.6% | 569,900 |
| 2016/08/30 | 7,849 | 7,859 | 7,777 | 7,804 | -15 | -0.2% | 586,600 |
| 2016/08/29 | 7,771 | 7,839 | 7,717 | 7,819 | +198 | +2.6% | 790,700 |
| 2016/08/26 | 7,690 | 7,694 | 7,500 | 7,621 | -106 | -1.4% | 1,094,700 |
| 2016/08/25 | 7,707 | 7,787 | 7,700 | 7,727 | +45 | +0.6% | 1,170,700 |
| 2016/08/24 | 7,571 | 7,705 | 7,571 | 7,682 | +122 | +1.6% | 671,600 |
| 2016/08/23 | 7,491 | 7,649 | 7,476 | 7,560 | +26 | +0.3% | 567,100 |
| 2016/08/22 | 7,483 | 7,552 | 7,462 | 7,534 | +78 | +1% | 417,500 |
| 2016/08/19 | 7,590 | 7,616 | 7,432 | 7,456 | -110 | -1.5% | 463,900 |
| 2016/08/18 | 7,705 | 7,730 | 7,550 | 7,566 | -165 | -2.1% | 644,600 |
| 2016/08/17 | 7,712 | 7,761 | 7,682 | 7,731 | +51 | +0.7% | 490,500 |
| 2016/08/16 | 7,840 | 7,845 | 7,680 | 7,680 | -92 | -1.2% | 672,200 |
| 2016/08/15 | 7,850 | 7,863 | 7,736 | 7,772 | -68 | -0.9% | 288,700 |
| 2016/08/12 | 7,770 | 7,849 | 7,722 | 7,840 | +159 | +2.1% | 698,300 |
| 2016/08/10 | 7,677 | 7,727 | 7,571 | 7,681 | -7 | -0.1% | 682,400 |
| 2016/08/09 | 7,729 | 7,777 | 7,666 | 7,688 | -42 | -0.5% | 565,800 |
| 2016/08/08 | 7,568 | 7,732 | 7,535 | 7,730 | +219 | +2.9% | 611,200 |
| 2016/08/05 | 7,504 | 7,585 | 7,471 | 7,511 | -45 | -0.6% | 871,500 |
| 2016/08/04 | 7,718 | 7,746 | 7,487 | 7,556 | -173 | -2.2% | 1,246,500 |
| 2016/08/03 | 7,665 | 7,807 | 7,665 | 7,729 | -147 | -1.9% | 818,000 |
| 2016/08/02 | 7,800 | 7,919 | 7,778 | 7,876 | -25 | -0.3% | 741,100 |
| 2016/08/01 | 7,636 | 7,903 | 7,618 | 7,901 | +142 | +1.8% | 842,400 |
| 2016/07/29 | 7,655 | 7,778 | 7,551 | 7,759 | +47 | +0.6% | 802,800 |
| 2016/07/28 | 7,758 | 7,790 | 7,684 | 7,712 | -112 | -1.4% | 400,300 |
| 2016/07/27 | 7,819 | 7,945 | 7,785 | 7,824 | +52 | +0.7% | 727,900 |
| 2016/07/26 | 7,820 | 7,849 | 7,728 | 7,772 | -88 | -1.1% | 578,200 |
| 2016/07/25 | 7,835 | 7,939 | 7,827 | 7,860 | +24 | +0.3% | 378,600 |
| 2016/07/22 | 7,981 | 7,981 | 7,798 | 7,836 | -136 | -1.7% | 539,900 |
| 2016/07/21 | 8,050 | 8,050 | 7,945 | 7,972 | +25 | +0.3% | 506,900 |
| 2016/07/20 | 7,896 | 7,947 | 7,877 | 7,947 | +2 | ±0% | 736,600 |
| 2016/07/19 | 7,769 | 7,954 | 7,765 | 7,945 | +150 | +1.9% | 582,500 |
| 2016/07/15 | 7,940 | 7,993 | 7,770 | 7,795 | -169 | -2.1% | 865,100 |
| 2016/07/14 | 7,853 | 7,997 | 7,844 | 7,964 | +171 | +2.2% | 694,700 |
| 2016/07/13 | 8,000 | 8,014 | 7,772 | 7,793 | ±0 | ±0% | 938,800 |
| 2016/07/12 | 7,786 | 7,844 | 7,753 | 7,793 | +131 | +1.7% | 819,700 |
| 2016/07/11 | 7,662 | 7,706 | 7,597 | 7,662 | +219 | +2.9% | 659,200 |
| 2016/07/08 | 7,502 | 7,624 | 7,416 | 7,443 | +15 | +0.2% | 1,345,800 |
| 2016/07/07 | 7,517 | 7,524 | 7,406 | 7,428 | -48 | -0.6% | 573,200 |
| 2016/07/06 | 7,500 | 7,541 | 7,392 | 7,476 | -93 | -1.2% | 864,100 |
| 2016/07/05 | 7,507 | 7,585 | 7,504 | 7,569 | +36 | +0.5% | 564,000 |
| 2016/07/04 | 7,435 | 7,559 | 7,435 | 7,533 | -6 | -0.1% | 594,200 |
| 2016/07/01 | 7,552 | 7,572 | 7,498 | 7,539 | -14 | -0.2% | 738,900 |
| 2016/06/30 | 7,570 | 7,612 | 7,551 | 7,553 | -68 | -0.9% | 1,104,400 |
| 2016/06/29 | 7,669 | 7,672 | 7,524 | 7,621 | +45 | +0.6% | 804,400 |
2001～
2050
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
