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 |
|---|---|---|---|---|---|---|---|
| 2016/05/16 | 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 |
| 2016/04/13 | 8,031 | 8,140 | 8,003 | 8,123 | +102 | +1.3% | 582,900 |
| 2016/04/12 | 8,047 | 8,145 | 7,978 | 8,021 | +27 | +0.3% | 631,400 |
| 2016/04/11 | 7,971 | 8,029 | 7,884 | 7,994 | +13 | +0.2% | 680,000 |
| 2016/04/08 | 7,827 | 8,088 | 7,795 | 7,981 | +75 | +0.9% | 1,049,300 |
| 2016/04/07 | 7,897 | 7,948 | 7,832 | 7,906 | +34 | +0.4% | 644,600 |
| 2016/04/06 | 7,972 | 7,995 | 7,847 | 7,872 | -35 | -0.4% | 628,500 |
| 2016/04/05 | 8,071 | 8,098 | 7,854 | 7,907 | -214 | -2.6% | 1,044,100 |
| 2016/04/04 | 8,121 | 8,197 | 8,065 | 8,121 | -11 | -0.1% | 644,600 |
| 2016/04/01 | 8,312 | 8,337 | 8,102 | 8,132 | -234 | -2.8% | 1,015,300 |
| 2016/03/31 | 8,534 | 8,539 | 8,366 | 8,366 | -182 | -2.1% | 1,042,500 |
| 2016/03/30 | 8,639 | 8,639 | 8,542 | 8,548 | -86 | -1% | 669,300 |
| 2016/03/29 | 8,605 | 8,695 | 8,556 | 8,634 | -131 | -1.5% | 725,400 |
| 2016/03/28 | 8,739 | 8,781 | 8,686 | 8,765 | +110 | +1.3% | 591,700 |
| 2016/03/25 | 8,700 | 8,728 | 8,602 | 8,655 | -39 | -0.4% | 578,700 |
| 2016/03/24 | 8,613 | 8,735 | 8,582 | 8,694 | +124 | +1.4% | 781,200 |
| 2016/03/23 | 8,550 | 8,620 | 8,536 | 8,570 | +50 | +0.6% | 620,400 |
| 2016/03/22 | 8,454 | 8,534 | 8,377 | 8,520 | +194 | +2.3% | 624,500 |
| 2016/03/18 | 8,390 | 8,390 | 8,274 | 8,326 | -73 | -0.9% | 613,000 |
| 2016/03/17 | 8,467 | 8,547 | 8,336 | 8,399 | +13 | +0.2% | 603,500 |
| 2016/03/16 | 8,365 | 8,442 | 8,322 | 8,386 | -67 | -0.8% | 606,900 |
| 2016/03/15 | 8,500 | 8,540 | 8,408 | 8,453 | -13 | -0.2% | 572,500 |
| 2016/03/14 | 8,552 | 8,585 | 8,436 | 8,466 | +19 | +0.2% | 582,500 |
| 2016/03/11 | 8,313 | 8,515 | 8,250 | 8,447 | -16 | -0.2% | 2,011,800 |
| 2016/03/10 | 8,419 | 8,507 | 8,416 | 8,463 | +131 | +1.6% | 584,000 |
| 2016/03/09 | 8,287 | 8,376 | 8,216 | 8,332 | -8 | -0.1% | 792,900 |
| 2016/03/08 | 8,488 | 8,521 | 8,273 | 8,340 | -200 | -2.3% | 1,106,100 |
| 2016/03/07 | 8,613 | 8,615 | 8,504 | 8,540 | -35 | -0.4% | 795,200 |
| 2016/03/04 | 8,590 | 8,611 | 8,504 | 8,575 | -41 | -0.5% | 535,400 |
| 2016/03/03 | 8,530 | 8,631 | 8,423 | 8,616 | +94 | +1.1% | 648,400 |
| 2016/03/02 | 8,457 | 8,570 | 8,362 | 8,522 | +300 | +3.6% | 951,900 |
| 2016/03/01 | 8,063 | 8,285 | 8,054 | 8,222 | +183 | +2.3% | 872,400 |
2251～
2300
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
