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 |
|---|---|---|---|---|---|---|---|
| 2016/02/01 | 8,368 | 8,478 | 8,335 | 8,450 | +135 | +1.6% | 1,095,100 |
| 2016/01/29 | 8,190 | 8,430 | 8,006 | 8,315 | +226 | +2.8% | 1,651,200 |
| 2016/01/28 | 7,950 | 8,158 | 7,930 | 8,089 | +107 | +1.3% | 1,363,200 |
| 2016/01/27 | 7,924 | 8,013 | 7,871 | 7,982 | +204 | +2.6% | 986,000 |
| 2016/01/26 | 7,763 | 7,836 | 7,734 | 7,778 | -82 | -1% | 750,100 |
| 2016/01/25 | 7,800 | 7,875 | 7,727 | 7,860 | +141 | +1.8% | 938,800 |
| 2016/01/22 | 7,542 | 7,733 | 7,509 | 7,719 | +405 | +5.5% | 1,083,500 |
| 2016/01/21 | 7,564 | 7,647 | 7,307 | 7,314 | -195 | -2.6% | 1,033,200 |
| 2016/01/20 | 7,675 | 7,719 | 7,492 | 7,509 | -146 | -1.9% | 1,129,500 |
| 2016/01/19 | 7,654 | 7,740 | 7,576 | 7,655 | -8 | -0.1% | 1,133,300 |
| 2016/01/18 | 7,528 | 7,697 | 7,494 | 7,663 | ±0 | ±0% | 1,026,200 |
| 2016/01/15 | 7,688 | 7,765 | 7,629 | 7,663 | +109 | +1.4% | 1,211,300 |
| 2016/01/14 | 7,536 | 7,580 | 7,459 | 7,554 | -195 | -2.5% | 2,010,000 |
| 2016/01/13 | 7,720 | 7,788 | 7,651 | 7,749 | +77 | +1% | 2,001,000 |
| 2016/01/12 | 7,734 | 7,796 | 7,631 | 7,672 | -130 | -1.7% | 1,834,000 |
| 2016/01/08 | 7,713 | 7,904 | 7,713 | 7,802 | -5 | -0.1% | 1,679,500 |
| 2016/01/07 | 7,880 | 7,915 | 7,776 | 7,807 | -95 | -1.2% | 1,100,600 |
| 2016/01/06 | 7,988 | 8,002 | 7,835 | 7,902 | -96 | -1.2% | 911,200 |
| 2016/01/05 | 8,038 | 8,044 | 7,925 | 7,998 | -29 | -0.4% | 693,100 |
| 2016/01/04 | 8,168 | 8,217 | 8,009 | 8,027 | -213 | -2.6% | 843,600 |
| 2015/12/30 | 8,266 | 8,298 | 8,195 | 8,240 | +35 | +0.4% | 358,400 |
| 2015/12/29 | 8,106 | 8,212 | 8,106 | 8,205 | +94 | +1.2% | 370,100 |
| 2015/12/28 | 8,193 | 8,215 | 8,057 | 8,111 | -26 | -0.3% | 358,400 |
| 2015/12/25 | 8,151 | 8,208 | 8,116 | 8,137 | +8 | +0.1% | 299,900 |
| 2015/12/24 | 8,266 | 8,270 | 8,120 | 8,129 | -3 | ±0% | 467,100 |
| 2015/12/22 | 8,104 | 8,192 | 8,061 | 8,132 | -8 | -0.1% | 717,400 |
| 2015/12/21 | 8,181 | 8,217 | 8,055 | 8,140 | -45 | -0.5% | 773,700 |
| 2015/12/18 | 8,298 | 8,630 | 8,185 | 8,185 | -121 | -1.5% | 1,256,200 |
| 2015/12/17 | 8,286 | 8,359 | 8,174 | 8,306 | +168 | +2.1% | 976,800 |
| 2015/12/16 | 8,045 | 8,139 | 8,022 | 8,138 | +168 | +2.1% | 649,300 |
| 2015/12/15 | 8,036 | 8,105 | 7,970 | 7,970 | -119 | -1.5% | 827,300 |
| 2015/12/14 | 7,989 | 8,114 | 7,969 | 8,089 | -30 | -0.4% | 842,500 |
| 2015/12/11 | 7,889 | 8,175 | 7,889 | 8,119 | -70 | -0.9% | 3,028,800 |
| 2015/12/10 | 8,300 | 8,344 | 8,189 | 8,189 | -195 | -2.3% | 988,100 |
| 2015/12/09 | 8,466 | 8,515 | 8,352 | 8,384 | -88 | -1% | 646,300 |
| 2015/12/08 | 8,505 | 8,557 | 8,460 | 8,472 | -33 | -0.4% | 548,400 |
| 2015/12/07 | 8,500 | 8,538 | 8,468 | 8,505 | +94 | +1.1% | 533,500 |
| 2015/12/04 | 8,400 | 8,506 | 8,362 | 8,411 | -138 | -1.6% | 1,009,100 |
| 2015/12/03 | 8,571 | 8,582 | 8,498 | 8,549 | -2 | ±0% | 565,600 |
| 2015/12/02 | 8,545 | 8,588 | 8,516 | 8,551 | +15 | +0.2% | 664,600 |
| 2015/12/01 | 8,460 | 8,537 | 8,426 | 8,536 | +99 | +1.2% | 795,300 |
| 2015/11/30 | 8,410 | 8,475 | 8,392 | 8,437 | -2 | ±0% | 985,200 |
| 2015/11/27 | 8,489 | 8,490 | 8,379 | 8,439 | -7 | -0.1% | 640,000 |
| 2015/11/26 | 8,455 | 8,486 | 8,426 | 8,446 | +50 | +0.6% | 598,000 |
| 2015/11/25 | 8,320 | 8,405 | 8,320 | 8,396 | +12 | +0.1% | 662,100 |
| 2015/11/24 | 8,356 | 8,399 | 8,311 | 8,384 | -1 | ±0% | 574,500 |
| 2015/11/20 | 8,275 | 8,385 | 8,218 | 8,385 | +97 | +1.2% | 818,200 |
| 2015/11/19 | 8,382 | 8,410 | 8,279 | 8,288 | +10 | +0.1% | 1,159,300 |
| 2015/11/18 | 8,283 | 8,410 | 8,256 | 8,278 | +76 | +0.9% | 904,300 |
| 2015/11/17 | 8,199 | 8,264 | 8,129 | 8,202 | +104 | +1.3% | 878,700 |
2151～
2200
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
