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 |
|---|---|---|---|---|---|---|---|
| 2016/12/21 | 8,593 | 8,620 | 8,524 | 8,564 | +10 | +0.1% | 529,300 |
| 2016/12/20 | 8,499 | 8,583 | 8,451 | 8,554 | +51 | +0.6% | 483,700 |
| 2016/12/19 | 8,504 | 8,514 | 8,463 | 8,503 | -2 | ±0% | 439,300 |
| 2016/12/16 | 8,540 | 8,540 | 8,451 | 8,505 | +39 | +0.5% | 812,200 |
| 2016/12/15 | 8,491 | 8,540 | 8,453 | 8,466 | -16 | -0.2% | 612,900 |
| 2016/12/14 | 8,521 | 8,543 | 8,463 | 8,482 | -47 | -0.6% | 707,000 |
| 2016/12/13 | 8,463 | 8,538 | 8,438 | 8,529 | +77 | +0.9% | 513,500 |
| 2016/12/12 | 8,368 | 8,495 | 8,323 | 8,452 | +157 | +1.9% | 829,700 |
| 2016/12/09 | 8,207 | 8,344 | 8,171 | 8,295 | +70 | +0.9% | 1,661,700 |
| 2016/12/08 | 8,278 | 8,278 | 8,168 | 8,225 | +66 | +0.8% | 712,300 |
| 2016/12/07 | 8,170 | 8,188 | 8,115 | 8,159 | +102 | +1.3% | 729,700 |
| 2016/12/06 | 8,200 | 8,210 | 8,054 | 8,057 | -76 | -0.9% | 913,900 |
| 2016/12/05 | 8,266 | 8,276 | 8,123 | 8,133 | -133 | -1.6% | 724,700 |
| 2016/12/02 | 8,224 | 8,293 | 8,202 | 8,266 | -67 | -0.8% | 716,300 |
| 2016/12/01 | 8,433 | 8,460 | 8,297 | 8,333 | +14 | +0.2% | 1,089,100 |
| 2016/11/30 | 8,309 | 8,365 | 8,292 | 8,319 | +28 | +0.3% | 758,900 |
| 2016/11/29 | 8,242 | 8,295 | 8,230 | 8,291 | +24 | +0.3% | 724,100 |
| 2016/11/28 | 8,200 | 8,269 | 8,190 | 8,267 | -8 | -0.1% | 524,600 |
| 2016/11/25 | 8,228 | 8,285 | 8,198 | 8,275 | +52 | +0.6% | 622,300 |
| 2016/11/24 | 8,199 | 8,272 | 8,148 | 8,223 | +107 | +1.3% | 657,200 |
| 2016/11/22 | 8,104 | 8,159 | 8,064 | 8,116 | +12 | +0.1% | 601,600 |
| 2016/11/21 | 8,082 | 8,116 | 8,050 | 8,104 | +29 | +0.4% | 551,500 |
| 2016/11/18 | 8,185 | 8,185 | 8,064 | 8,075 | -10 | -0.1% | 915,600 |
| 2016/11/17 | 8,047 | 8,125 | 8,034 | 8,085 | +12 | +0.1% | 720,000 |
| 2016/11/16 | 8,020 | 8,103 | 8,003 | 8,073 | +128 | +1.6% | 904,800 |
| 2016/11/15 | 7,927 | 7,977 | 7,867 | 7,945 | +10 | +0.1% | 898,100 |
| 2016/11/14 | 7,889 | 7,982 | 7,853 | 7,935 | +101 | +1.3% | 918,600 |
| 2016/11/11 | 7,921 | 7,921 | 7,767 | 7,834 | +20 | +0.3% | 1,394,900 |
| 2016/11/10 | 7,830 | 7,900 | 7,745 | 7,814 | +465 | +6.3% | 1,562,000 |
| 2016/11/09 | 7,750 | 7,828 | 7,293 | 7,349 | -366 | -4.7% | 1,439,200 |
| 2016/11/08 | 7,706 | 7,733 | 7,669 | 7,715 | +46 | +0.6% | 577,200 |
| 2016/11/07 | 7,689 | 7,689 | 7,612 | 7,669 | +129 | +1.7% | 912,500 |
| 2016/11/04 | 7,653 | 7,654 | 7,478 | 7,540 | -103 | -1.3% | 1,002,700 |
| 2016/11/02 | 7,619 | 7,694 | 7,585 | 7,643 | +6 | +0.1% | 649,400 |
| 2016/11/01 | 7,579 | 7,664 | 7,554 | 7,637 | +54 | +0.7% | 453,600 |
| 2016/10/31 | 7,600 | 7,658 | 7,555 | 7,583 | -56 | -0.7% | 604,700 |
| 2016/10/28 | 7,734 | 7,760 | 7,620 | 7,639 | -36 | -0.5% | 947,400 |
| 2016/10/27 | 7,731 | 7,744 | 7,648 | 7,675 | -31 | -0.4% | 401,100 |
| 2016/10/26 | 7,663 | 7,708 | 7,642 | 7,706 | +53 | +0.7% | 431,700 |
| 2016/10/25 | 7,672 | 7,707 | 7,636 | 7,653 | +10 | +0.1% | 519,600 |
| 2016/10/24 | 7,633 | 7,653 | 7,591 | 7,643 | +53 | +0.7% | 389,100 |
| 2016/10/21 | 7,615 | 7,627 | 7,558 | 7,590 | -9 | -0.1% | 527,000 |
| 2016/10/20 | 7,487 | 7,599 | 7,485 | 7,599 | +145 | +1.9% | 747,700 |
| 2016/10/19 | 7,438 | 7,466 | 7,417 | 7,454 | +16 | +0.2% | 550,900 |
| 2016/10/18 | 7,488 | 7,517 | 7,419 | 7,438 | -88 | -1.2% | 829,500 |
| 2016/10/17 | 7,496 | 7,554 | 7,483 | 7,526 | +17 | +0.2% | 467,200 |
| 2016/10/14 | 7,487 | 7,540 | 7,461 | 7,509 | -16 | -0.2% | 938,700 |
| 2016/10/13 | 7,599 | 7,606 | 7,507 | 7,525 | -9 | -0.1% | 458,000 |
| 2016/10/12 | 7,521 | 7,575 | 7,505 | 7,534 | -32 | -0.4% | 476,500 |
| 2016/10/11 | 7,524 | 7,584 | 7,515 | 7,566 | +39 | +0.5% | 541,900 |
2101～
2150
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
