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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 7,390 | 7,630 | 7,358 | 7,576 | +49 | +0.7% | 672,800 |
| 2016/06/27 | 7,328 | 7,538 | 7,251 | 7,527 | +344 | +4.8% | 927,300 |
| 2016/06/24 | 7,780 | 7,799 | 7,167 | 7,183 | -589 | -7.6% | 1,089,300 |
| 2016/06/23 | 7,852 | 7,860 | 7,726 | 7,772 | -41 | -0.5% | 388,000 |
| 2016/06/22 | 7,850 | 7,861 | 7,765 | 7,813 | -101 | -1.3% | 504,300 |
| 2016/06/21 | 7,817 | 7,933 | 7,733 | 7,914 | +96 | +1.2% | 555,100 |
| 2016/06/20 | 7,840 | 7,874 | 7,794 | 7,818 | +103 | +1.3% | 728,400 |
| 2016/06/17 | 7,738 | 7,835 | 7,674 | 7,715 | +70 | +0.9% | 744,700 |
| 2016/06/16 | 7,829 | 7,851 | 7,631 | 7,645 | -189 | -2.4% | 683,600 |
| 2016/06/15 | 7,869 | 7,890 | 7,792 | 7,834 | -36 | -0.5% | 561,900 |
| 2016/06/14 | 7,994 | 7,994 | 7,816 | 7,870 | -90 | -1.1% | 802,300 |
| 2016/06/13 | 8,101 | 8,129 | 7,960 | 7,960 | -319 | -3.9% | 724,000 |
| 2016/06/10 | 8,255 | 8,287 | 8,185 | 8,279 | +16 | +0.2% | 1,384,900 |
| 2016/06/09 | 8,305 | 8,337 | 8,229 | 8,263 | -89 | -1.1% | 473,000 |
| 2016/06/08 | 8,300 | 8,353 | 8,250 | 8,352 | +77 | +0.9% | 484,200 |
| 2016/06/07 | 8,326 | 8,333 | 8,236 | 8,275 | -57 | -0.7% | 600,900 |
| 2016/06/06 | 8,278 | 8,348 | 8,261 | 8,332 | -51 | -0.6% | 429,500 |
| 2016/06/03 | 8,333 | 8,398 | 8,280 | 8,383 | +61 | +0.7% | 432,200 |
| 2016/06/02 | 8,480 | 8,517 | 8,291 | 8,322 | -197 | -2.3% | 628,800 |
| 2016/06/01 | 8,535 | 8,649 | 8,490 | 8,519 | -166 | -1.9% | 605,800 |
| 2016/05/31 | 8,600 | 8,705 | 8,583 | 8,685 | +17 | +0.2% | 632,100 |
| 2016/05/30 | 8,599 | 8,688 | 8,563 | 8,668 | +109 | +1.3% | 374,000 |
| 2016/05/27 | 8,578 | 8,595 | 8,510 | 8,559 | +16 | +0.2% | 295,800 |
| 2016/05/26 | 8,665 | 8,676 | 8,524 | 8,543 | -14 | -0.2% | 442,400 |
| 2016/05/25 | 8,550 | 8,597 | 8,540 | 8,557 | +129 | +1.5% | 470,500 |
| 2016/05/24 | 8,545 | 8,545 | 8,411 | 8,428 | -138 | -1.6% | 642,600 |
| 2016/05/23 | 8,625 | 8,625 | 8,504 | 8,566 | -83 | -1% | 424,200 |
| 2016/05/20 | 8,598 | 8,655 | 8,557 | 8,649 | +57 | +0.7% | 553,200 |
| 2016/05/19 | 8,660 | 8,660 | 8,519 | 8,592 | +19 | +0.2% | 430,300 |
| 2016/05/18 | 8,670 | 8,715 | 8,500 | 8,573 | -125 | -1.4% | 767,300 |
| 2016/05/17 | 8,640 | 8,709 | 8,544 | 8,698 | +140 | +1.6% | 672,100 |
| 2016/05/16 | 8,603 | 8,653 | 8,513 | 8,558 | -34 | -0.4% | 558,400 |
| 2016/05/13 | 8,630 | 8,645 | 8,529 | 8,592 | +92 | +1.1% | 1,243,800 |
| 2016/05/12 | 8,390 | 8,519 | 8,353 | 8,500 | -13 | -0.2% | 545,900 |
| 2016/05/11 | 8,597 | 8,609 | 8,421 | 8,513 | +29 | +0.3% | 610,300 |
| 2016/05/10 | 8,397 | 8,547 | 8,389 | 8,484 | +94 | +1.1% | 1,049,800 |
| 2016/05/09 | 8,407 | 8,414 | 8,318 | 8,390 | +83 | +1% | 483,200 |
| 2016/05/06 | 8,273 | 8,340 | 8,215 | 8,307 | +93 | +1.1% | 914,500 |
| 2016/05/02 | 8,145 | 8,245 | 8,143 | 8,214 | -231 | -2.7% | 773,100 |
| 2016/04/28 | 8,750 | 8,787 | 8,268 | 8,445 | -237 | -2.7% | 1,169,500 |
| 2016/04/27 | 8,800 | 8,830 | 8,648 | 8,682 | -59 | -0.7% | 1,063,100 |
| 2016/04/26 | 8,700 | 8,754 | 8,639 | 8,741 | +59 | +0.7% | 747,300 |
| 2016/04/25 | 8,630 | 8,687 | 8,593 | 8,682 | +38 | +0.4% | 737,800 |
| 2016/04/22 | 8,489 | 8,644 | 8,471 | 8,644 | +167 | +2% | 1,098,500 |
| 2016/04/21 | 8,521 | 8,521 | 8,357 | 8,477 | +106 | +1.3% | 881,100 |
| 2016/04/20 | 8,406 | 8,444 | 8,307 | 8,371 | +83 | +1% | 730,300 |
| 2016/04/19 | 8,247 | 8,360 | 8,190 | 8,288 | +228 | +2.8% | 845,900 |
| 2016/04/18 | 8,095 | 8,160 | 8,030 | 8,060 | -230 | -2.8% | 910,800 |
| 2016/04/15 | 8,223 | 8,371 | 8,203 | 8,290 | -49 | -0.6% | 719,300 |
| 2016/04/14 | 8,235 | 8,339 | 8,131 | 8,339 | +216 | +2.7% | 810,100 |
2051～
2100
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
