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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 7,820 | 7,849 | 7,728 | 7,772 | -88 | -1.1% | 578,200 |
| 2016/07/25 | 7,835 | 7,939 | 7,827 | 7,860 | +24 | +0.3% | 378,600 |
| 2016/07/22 | 7,981 | 7,981 | 7,798 | 7,836 | -136 | -1.7% | 539,900 |
| 2016/07/21 | 8,050 | 8,050 | 7,945 | 7,972 | +25 | +0.3% | 506,900 |
| 2016/07/20 | 7,896 | 7,947 | 7,877 | 7,947 | +2 | ±0% | 736,600 |
| 2016/07/19 | 7,769 | 7,954 | 7,765 | 7,945 | +150 | +1.9% | 582,500 |
| 2016/07/15 | 7,940 | 7,993 | 7,770 | 7,795 | -169 | -2.1% | 865,100 |
| 2016/07/14 | 7,853 | 7,997 | 7,844 | 7,964 | +171 | +2.2% | 694,700 |
| 2016/07/13 | 8,000 | 8,014 | 7,772 | 7,793 | ±0 | ±0% | 938,800 |
| 2016/07/12 | 7,786 | 7,844 | 7,753 | 7,793 | +131 | +1.7% | 819,700 |
| 2016/07/11 | 7,662 | 7,706 | 7,597 | 7,662 | +219 | +2.9% | 659,200 |
| 2016/07/08 | 7,502 | 7,624 | 7,416 | 7,443 | +15 | +0.2% | 1,345,800 |
| 2016/07/07 | 7,517 | 7,524 | 7,406 | 7,428 | -48 | -0.6% | 573,200 |
| 2016/07/06 | 7,500 | 7,541 | 7,392 | 7,476 | -93 | -1.2% | 864,100 |
| 2016/07/05 | 7,507 | 7,585 | 7,504 | 7,569 | +36 | +0.5% | 564,000 |
| 2016/07/04 | 7,435 | 7,559 | 7,435 | 7,533 | -6 | -0.1% | 594,200 |
| 2016/07/01 | 7,552 | 7,572 | 7,498 | 7,539 | -14 | -0.2% | 738,900 |
| 2016/06/30 | 7,570 | 7,612 | 7,551 | 7,553 | -68 | -0.9% | 1,104,400 |
| 2016/06/29 | 7,669 | 7,672 | 7,524 | 7,621 | +45 | +0.6% | 804,400 |
| 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 |
2201～
2250
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
