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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 8,069 | 8,120 | 8,060 | 8,091 | +17 | +0.2% | 452,800 |
| 2017/05/19 | 8,141 | 8,148 | 8,022 | 8,074 | -45 | -0.6% | 738,500 |
| 2017/05/18 | 8,118 | 8,140 | 8,077 | 8,119 | -39 | -0.5% | 893,000 |
| 2017/05/17 | 8,200 | 8,216 | 8,143 | 8,158 | -83 | -1% | 809,800 |
| 2017/05/16 | 8,281 | 8,319 | 8,237 | 8,241 | -38 | -0.5% | 658,300 |
| 2017/05/15 | 8,263 | 8,327 | 8,252 | 8,279 | +9 | +0.1% | 722,500 |
| 2017/05/12 | 8,303 | 8,475 | 8,227 | 8,270 | -105 | -1.3% | 1,334,300 |
| 2017/05/11 | 8,437 | 8,437 | 8,372 | 8,375 | -25 | -0.3% | 521,400 |
| 2017/05/10 | 8,466 | 8,472 | 8,398 | 8,400 | -33 | -0.4% | 822,000 |
| 2017/05/09 | 8,493 | 8,520 | 8,429 | 8,433 | -52 | -0.6% | 816,700 |
| 2017/05/08 | 8,300 | 8,513 | 8,288 | 8,485 | +297 | +3.6% | 1,405,900 |
| 2017/05/02 | 8,154 | 8,219 | 8,131 | 8,188 | +69 | +0.8% | 617,900 |
| 2017/05/01 | 8,104 | 8,127 | 8,063 | 8,119 | +33 | +0.4% | 394,100 |
| 2017/04/28 | 8,105 | 8,163 | 8,071 | 8,086 | +42 | +0.5% | 782,200 |
| 2017/04/27 | 7,993 | 8,083 | 7,989 | 8,044 | ±0 | ±0% | 619,400 |
| 2017/04/26 | 8,016 | 8,082 | 8,003 | 8,044 | -13 | -0.2% | 584,600 |
| 2017/04/25 | 7,967 | 8,072 | 7,955 | 8,057 | +90 | +1.1% | 541,900 |
| 2017/04/24 | 7,957 | 7,983 | 7,903 | 7,967 | +118 | +1.5% | 558,300 |
| 2017/04/21 | 7,885 | 7,894 | 7,814 | 7,849 | +2 | ±0% | 779,100 |
| 2017/04/20 | 7,912 | 7,912 | 7,835 | 7,847 | -80 | -1% | 620,600 |
| 2017/04/19 | 7,957 | 7,993 | 7,906 | 7,927 | -36 | -0.5% | 635,200 |
| 2017/04/18 | 8,000 | 8,016 | 7,924 | 7,963 | +7 | +0.1% | 403,200 |
| 2017/04/17 | 7,842 | 7,962 | 7,842 | 7,956 | +87 | +1.1% | 410,900 |
| 2017/04/14 | 8,085 | 8,090 | 7,841 | 7,869 | -73 | -0.9% | 1,069,600 |
| 2017/04/13 | 7,995 | 8,004 | 7,932 | 7,942 | -72 | -0.9% | 619,600 |
| 2017/04/12 | 7,996 | 8,029 | 7,966 | 8,014 | -13 | -0.2% | 749,000 |
| 2017/04/11 | 8,033 | 8,060 | 7,992 | 8,027 | -7 | -0.1% | 543,000 |
| 2017/04/10 | 8,085 | 8,086 | 8,002 | 8,034 | +67 | +0.8% | 383,000 |
| 2017/04/07 | 8,071 | 8,092 | 7,907 | 7,967 | -30 | -0.4% | 908,100 |
| 2017/04/06 | 8,094 | 8,116 | 7,935 | 7,997 | -97 | -1.2% | 926,900 |
| 2017/04/05 | 8,032 | 8,106 | 7,973 | 8,094 | +151 | +1.9% | 810,500 |
| 2017/04/04 | 7,995 | 8,031 | 7,914 | 7,943 | -107 | -1.3% | 833,900 |
| 2017/04/03 | 8,017 | 8,087 | 8,005 | 8,050 | +81 | +1% | 604,800 |
| 2017/03/31 | 8,080 | 8,121 | 7,969 | 7,969 | -85 | -1.1% | 768,500 |
| 2017/03/30 | 8,127 | 8,134 | 8,029 | 8,054 | -73 | -0.9% | 431,400 |
| 2017/03/29 | 8,114 | 8,138 | 8,075 | 8,127 | -12 | -0.1% | 581,600 |
| 2017/03/28 | 8,131 | 8,162 | 8,077 | 8,139 | +142 | +1.8% | 895,400 |
| 2017/03/27 | 8,052 | 8,088 | 7,979 | 7,997 | -105 | -1.3% | 590,600 |
| 2017/03/24 | 8,004 | 8,123 | 8,003 | 8,102 | +99 | +1.2% | 895,100 |
| 2017/03/23 | 8,000 | 8,030 | 7,972 | 8,003 | +1 | ±0% | 723,700 |
| 2017/03/22 | 8,085 | 8,116 | 8,001 | 8,002 | -207 | -2.5% | 1,167,300 |
| 2017/03/21 | 8,169 | 8,263 | 8,168 | 8,209 | -68 | -0.8% | 556,100 |
| 2017/03/17 | 8,321 | 8,347 | 8,275 | 8,277 | -103 | -1.2% | 745,500 |
| 2017/03/16 | 8,355 | 8,388 | 8,341 | 8,380 | -31 | -0.4% | 562,600 |
| 2017/03/15 | 8,363 | 8,423 | 8,342 | 8,411 | +56 | +0.7% | 406,400 |
| 2017/03/14 | 8,396 | 8,397 | 8,353 | 8,355 | -29 | -0.3% | 312,000 |
| 2017/03/13 | 8,309 | 8,395 | 8,297 | 8,384 | +55 | +0.7% | 320,100 |
| 2017/03/10 | 8,249 | 8,352 | 8,236 | 8,329 | +134 | +1.6% | 1,413,800 |
| 2017/03/09 | 8,267 | 8,267 | 8,177 | 8,195 | +9 | +0.1% | 506,000 |
| 2017/03/08 | 8,183 | 8,206 | 8,153 | 8,186 | -26 | -0.3% | 437,100 |
2001～
2050
件表示中 / 3750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 | 541,500円 | +4.3% | -3.7% | 1.85% | 21.59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 | 315,800円 | +2.1% | -7.2% | 0.44% | 45.66倍 | 5.30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 | 137,500円 | -1.8% | +25.2% | 3.64% | 10.75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 | 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 | 854,600円 | +23.2% | +19.6% | 1.17% | 34.79倍 | 13.75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
