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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 7,159 | 7,199 | 7,038 | 7,169 | +90 | +1.3% | 858,600 |
| 2015/09/29 | 7,180 | 7,198 | 7,057 | 7,079 | -201 | -2.8% | 942,900 |
| 2015/09/28 | 7,345 | 7,408 | 7,203 | 7,280 | -100 | -1.4% | 922,900 |
| 2015/09/25 | 7,278 | 7,389 | 7,264 | 7,380 | +103 | +1.4% | 968,000 |
| 2015/09/24 | 7,292 | 7,381 | 7,269 | 7,277 | -218 | -2.9% | 1,114,300 |
| 2015/09/18 | 7,651 | 7,736 | 7,373 | 7,495 | -240 | -3.1% | 983,200 |
| 2015/09/17 | 7,727 | 7,757 | 7,598 | 7,735 | +35 | +0.5% | 561,300 |
| 2015/09/16 | 7,755 | 7,798 | 7,656 | 7,700 | +20 | +0.3% | 452,700 |
| 2015/09/15 | 7,590 | 7,765 | 7,590 | 7,680 | +118 | +1.6% | 592,900 |
| 2015/09/14 | 7,716 | 7,716 | 7,543 | 7,562 | -75 | -1% | 530,500 |
| 2015/09/11 | 7,588 | 7,742 | 7,564 | 7,637 | +45 | +0.6% | 2,104,400 |
| 2015/09/10 | 7,449 | 7,614 | 7,402 | 7,592 | -136 | -1.8% | 716,600 |
| 2015/09/09 | 7,500 | 7,728 | 7,406 | 7,728 | +478 | +6.6% | 1,066,000 |
| 2015/09/08 | 7,547 | 7,561 | 7,250 | 7,250 | -259 | -3.4% | 874,700 |
| 2015/09/07 | 7,350 | 7,547 | 7,287 | 7,509 | +163 | +2.2% | 871,800 |
| 2015/09/04 | 7,499 | 7,500 | 7,252 | 7,346 | -88 | -1.2% | 589,500 |
| 2015/09/03 | 7,566 | 7,615 | 7,425 | 7,434 | -3 | ±0% | 401,600 |
| 2015/09/02 | 7,355 | 7,628 | 7,350 | 7,437 | -68 | -0.9% | 718,600 |
| 2015/09/01 | 7,758 | 7,787 | 7,505 | 7,505 | -258 | -3.3% | 648,400 |
| 2015/08/31 | 7,696 | 7,765 | 7,616 | 7,763 | +51 | +0.7% | 606,800 |
| 2015/08/28 | 7,696 | 7,723 | 7,584 | 7,712 | +166 | +2.2% | 681,600 |
| 2015/08/27 | 7,490 | 7,609 | 7,444 | 7,546 | +149 | +2% | 710,300 |
| 2015/08/26 | 7,214 | 7,420 | 7,165 | 7,397 | +109 | +1.5% | 1,290,200 |
| 2015/08/25 | 7,255 | 7,599 | 7,156 | 7,288 | -185 | -2.5% | 1,752,500 |
| 2015/08/24 | 7,650 | 7,785 | 7,428 | 7,473 | -307 | -3.9% | 1,224,600 |
| 2015/08/21 | 7,858 | 7,888 | 7,780 | 7,780 | -182 | -2.3% | 814,700 |
| 2015/08/20 | 8,012 | 8,094 | 7,958 | 7,962 | -80 | -1% | 470,800 |
| 2015/08/19 | 8,100 | 8,135 | 8,039 | 8,042 | -58 | -0.7% | 509,600 |
| 2015/08/18 | 8,155 | 8,155 | 8,080 | 8,100 | -57 | -0.7% | 378,200 |
| 2015/08/17 | 8,210 | 8,222 | 8,122 | 8,157 | -7 | -0.1% | 406,600 |
| 2015/08/14 | 8,175 | 8,205 | 8,102 | 8,164 | -13 | -0.2% | 565,700 |
| 2015/08/13 | 8,070 | 8,204 | 8,021 | 8,177 | +76 | +0.9% | 677,100 |
| 2015/08/12 | 8,250 | 8,320 | 8,086 | 8,101 | -220 | -2.6% | 709,400 |
| 2015/08/11 | 8,490 | 8,490 | 8,257 | 8,321 | -106 | -1.3% | 783,200 |
| 2015/08/10 | 8,329 | 8,442 | 8,281 | 8,427 | +37 | +0.4% | 791,600 |
| 2015/08/07 | 8,331 | 8,409 | 8,250 | 8,390 | +66 | +0.8% | 616,000 |
| 2015/08/06 | 8,429 | 8,449 | 8,310 | 8,324 | -51 | -0.6% | 877,700 |
| 2015/08/05 | 8,278 | 8,410 | 8,278 | 8,375 | +48 | +0.6% | 695,700 |
| 2015/08/04 | 8,282 | 8,342 | 8,188 | 8,327 | +18 | +0.2% | 634,900 |
| 2015/08/03 | 8,280 | 8,309 | 8,171 | 8,309 | -49 | -0.6% | 573,100 |
| 2015/07/31 | 8,411 | 8,500 | 8,320 | 8,358 | -68 | -0.8% | 638,500 |
| 2015/07/30 | 8,445 | 8,510 | 8,390 | 8,426 | +26 | +0.3% | 958,700 |
| 2015/07/29 | 8,381 | 8,425 | 8,372 | 8,400 | +39 | +0.5% | 607,000 |
| 2015/07/28 | 8,288 | 8,431 | 8,247 | 8,361 | +28 | +0.3% | 633,200 |
| 2015/07/27 | 8,358 | 8,390 | 8,274 | 8,333 | -29 | -0.3% | 396,200 |
| 2015/07/24 | 8,399 | 8,445 | 8,330 | 8,362 | -43 | -0.5% | 354,500 |
| 2015/07/23 | 8,399 | 8,435 | 8,352 | 8,405 | +80 | +1% | 429,500 |
| 2015/07/22 | 8,383 | 8,408 | 8,312 | 8,325 | -94 | -1.1% | 388,000 |
| 2015/07/21 | 8,419 | 8,439 | 8,350 | 8,419 | +96 | +1.2% | 605,000 |
| 2015/07/17 | 8,330 | 8,373 | 8,303 | 8,323 | +40 | +0.5% | 335,800 |
2401～
2450
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 | 536,200円 | +4.3% | -3.7% | 1.86% | 21.38倍 | 1.74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 | 313,900円 | +2.1% | -7.2% | 0.45% | 45.39倍 | 5.27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 | 136,100円 | -1.8% | +25.2% | 3.67% | 10.64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 | 77,300円 | +7.1% | - | 0.00% | - | 1.81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 | 836,400円 | +23.2% | +19.6% | 1.20% | 34.05倍 | 13.46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
