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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 8,202 | 8,252 | 8,192 | 8,212 | -14 | -0.2% | 502,400 |
| 2017/03/06 | 8,290 | 8,296 | 8,221 | 8,226 | -69 | -0.8% | 249,700 |
| 2017/03/03 | 8,400 | 8,411 | 8,255 | 8,295 | -62 | -0.7% | 544,500 |
| 2017/03/02 | 8,363 | 8,397 | 8,323 | 8,357 | +52 | +0.6% | 577,000 |
| 2017/03/01 | 8,192 | 8,332 | 8,182 | 8,305 | +120 | +1.5% | 727,600 |
| 2017/02/28 | 8,152 | 8,248 | 8,150 | 8,185 | +7 | +0.1% | 874,400 |
| 2017/02/27 | 8,179 | 8,238 | 8,115 | 8,178 | -34 | -0.4% | 780,800 |
| 2017/02/24 | 8,209 | 8,287 | 8,200 | 8,212 | -41 | -0.5% | 514,900 |
| 2017/02/23 | 8,245 | 8,255 | 8,187 | 8,253 | +6 | +0.1% | 425,600 |
| 2017/02/22 | 8,280 | 8,290 | 8,214 | 8,247 | -18 | -0.2% | 325,600 |
| 2017/02/21 | 8,210 | 8,283 | 8,187 | 8,265 | +71 | +0.9% | 348,000 |
| 2017/02/20 | 8,180 | 8,221 | 8,144 | 8,194 | -56 | -0.7% | 530,100 |
| 2017/02/17 | 8,240 | 8,271 | 8,202 | 8,250 | -56 | -0.7% | 803,100 |
| 2017/02/16 | 8,337 | 8,379 | 8,278 | 8,306 | -135 | -1.6% | 887,900 |
| 2017/02/15 | 8,434 | 8,486 | 8,417 | 8,441 | +66 | +0.8% | 548,300 |
| 2017/02/14 | 8,433 | 8,486 | 8,366 | 8,375 | -34 | -0.4% | 884,400 |
| 2017/02/13 | 8,384 | 8,441 | 8,341 | 8,409 | +95 | +1.1% | 768,500 |
| 2017/02/10 | 8,438 | 8,438 | 8,239 | 8,314 | +176 | +2.2% | 1,192,900 |
| 2017/02/09 | 8,195 | 8,195 | 8,086 | 8,138 | -90 | -1.1% | 530,900 |
| 2017/02/08 | 8,170 | 8,232 | 8,167 | 8,228 | +79 | +1% | 364,600 |
| 2017/02/07 | 8,138 | 8,167 | 8,106 | 8,149 | -57 | -0.7% | 376,300 |
| 2017/02/06 | 8,237 | 8,257 | 8,166 | 8,206 | +20 | +0.2% | 472,800 |
| 2017/02/03 | 8,125 | 8,238 | 8,123 | 8,186 | +119 | +1.5% | 669,200 |
| 2017/02/02 | 8,121 | 8,166 | 8,038 | 8,067 | -113 | -1.4% | 734,500 |
| 2017/02/01 | 8,121 | 8,185 | 8,084 | 8,180 | +14 | +0.2% | 479,400 |
| 2017/01/31 | 8,226 | 8,257 | 8,165 | 8,166 | -112 | -1.4% | 832,400 |
| 2017/01/30 | 8,305 | 8,314 | 8,249 | 8,278 | -35 | -0.4% | 385,100 |
| 2017/01/27 | 8,300 | 8,354 | 8,280 | 8,313 | +64 | +0.8% | 582,400 |
| 2017/01/26 | 8,217 | 8,270 | 8,201 | 8,249 | +100 | +1.2% | 914,800 |
| 2017/01/25 | 8,196 | 8,238 | 8,109 | 8,149 | +27 | +0.3% | 691,400 |
| 2017/01/24 | 8,162 | 8,181 | 8,107 | 8,122 | -61 | -0.7% | 862,400 |
| 2017/01/23 | 8,307 | 8,312 | 8,181 | 8,183 | -184 | -2.2% | 871,500 |
| 2017/01/20 | 8,337 | 8,394 | 8,320 | 8,367 | +5 | +0.1% | 504,300 |
| 2017/01/19 | 8,314 | 8,402 | 8,293 | 8,362 | +49 | +0.6% | 829,500 |
| 2017/01/18 | 8,366 | 8,366 | 8,266 | 8,313 | -36 | -0.4% | 733,300 |
| 2017/01/17 | 8,402 | 8,419 | 8,328 | 8,349 | -37 | -0.4% | 604,600 |
| 2017/01/16 | 8,414 | 8,457 | 8,383 | 8,386 | -75 | -0.9% | 659,300 |
| 2017/01/13 | 8,418 | 8,506 | 8,353 | 8,461 | +3 | ±0% | 1,092,800 |
| 2017/01/12 | 8,580 | 8,583 | 8,443 | 8,458 | -184 | -2.1% | 779,600 |
| 2017/01/11 | 8,732 | 8,735 | 8,623 | 8,642 | -40 | -0.5% | 584,400 |
| 2017/01/10 | 8,767 | 8,812 | 8,676 | 8,682 | -43 | -0.5% | 764,200 |
| 2017/01/06 | 8,620 | 8,758 | 8,619 | 8,725 | +104 | +1.2% | 597,600 |
| 2017/01/05 | 8,510 | 8,648 | 8,510 | 8,621 | +101 | +1.2% | 773,700 |
| 2017/01/04 | 8,550 | 8,592 | 8,412 | 8,520 | -28 | -0.3% | 1,212,900 |
| 2016/12/30 | 8,491 | 8,575 | 8,479 | 8,548 | -6 | -0.1% | 460,100 |
| 2016/12/29 | 8,616 | 8,618 | 8,486 | 8,554 | -61 | -0.7% | 539,800 |
| 2016/12/28 | 8,614 | 8,630 | 8,564 | 8,615 | +27 | +0.3% | 524,600 |
| 2016/12/27 | 8,582 | 8,604 | 8,548 | 8,588 | +6 | +0.1% | 466,300 |
| 2016/12/26 | 8,612 | 8,616 | 8,568 | 8,582 | +4 | ±0% | 407,100 |
| 2016/12/22 | 8,552 | 8,580 | 8,508 | 8,578 | +14 | +0.2% | 416,400 |
2051～
2100
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
