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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 6,900 | 6,993 | 6,879 | 6,972 | +42 | +0.6% | 1,257,600 |
| 2014/11/04 | 7,100 | 7,120 | 6,909 | 6,930 | +179 | +2.7% | 2,359,500 |
| 2014/10/31 | 6,451 | 6,841 | 6,451 | 6,751 | +400 | +6.3% | 2,197,300 |
| 2014/10/30 | 6,309 | 6,399 | 6,266 | 6,351 | +87 | +1.4% | 1,579,600 |
| 2014/10/29 | 6,229 | 6,300 | 6,211 | 6,264 | +76 | +1.2% | 669,700 |
| 2014/10/28 | 6,160 | 6,216 | 6,146 | 6,188 | -17 | -0.3% | 608,200 |
| 2014/10/27 | 6,166 | 6,225 | 6,158 | 6,205 | +67 | +1.1% | 545,700 |
| 2014/10/24 | 6,105 | 6,140 | 6,093 | 6,138 | +103 | +1.7% | 801,200 |
| 2014/10/23 | 5,958 | 6,054 | 5,958 | 6,035 | +27 | +0.4% | 940,900 |
| 2014/10/22 | 5,901 | 6,012 | 5,901 | 6,008 | +181 | +3.1% | 1,062,500 |
| 2014/10/21 | 5,980 | 5,980 | 5,813 | 5,827 | -121 | -2% | 815,600 |
| 2014/10/20 | 5,895 | 5,985 | 5,839 | 5,948 | +163 | +2.8% | 1,261,600 |
| 2014/10/17 | 5,870 | 5,881 | 5,764 | 5,785 | -88 | -1.5% | 1,142,200 |
| 2014/10/16 | 5,870 | 5,922 | 5,854 | 5,873 | -167 | -2.8% | 1,284,000 |
| 2014/10/15 | 6,109 | 6,109 | 6,013 | 6,040 | -72 | -1.2% | 1,322,000 |
| 2014/10/14 | 6,101 | 6,187 | 6,097 | 6,112 | -120 | -1.9% | 1,387,200 |
| 2014/10/10 | 6,246 | 6,258 | 6,193 | 6,232 | -22 | -0.4% | 1,576,700 |
| 2014/10/09 | 6,350 | 6,357 | 6,230 | 6,254 | -71 | -1.1% | 931,000 |
| 2014/10/08 | 6,284 | 6,345 | 6,260 | 6,325 | -30 | -0.5% | 899,100 |
| 2014/10/07 | 6,335 | 6,393 | 6,326 | 6,355 | -39 | -0.6% | 721,100 |
| 2014/10/06 | 6,409 | 6,433 | 6,380 | 6,394 | +25 | +0.4% | 570,400 |
| 2014/10/03 | 6,343 | 6,387 | 6,304 | 6,369 | -18 | -0.3% | 610,700 |
| 2014/10/02 | 6,432 | 6,488 | 6,383 | 6,387 | -127 | -1.9% | 706,300 |
| 2014/10/01 | 6,512 | 6,585 | 6,484 | 6,514 | -19 | -0.3% | 450,500 |
| 2014/09/30 | 6,558 | 6,567 | 6,478 | 6,533 | -34 | -0.5% | 533,900 |
| 2014/09/29 | 6,516 | 6,573 | 6,487 | 6,567 | +62 | +1% | 458,800 |
| 2014/09/26 | 6,447 | 6,549 | 6,431 | 6,505 | -102 | -1.5% | 721,700 |
| 2014/09/25 | 6,580 | 6,640 | 6,580 | 6,607 | +66 | +1% | 724,900 |
| 2014/09/24 | 6,506 | 6,585 | 6,506 | 6,541 | +16 | +0.2% | 658,000 |
| 2014/09/22 | 6,435 | 6,533 | 6,431 | 6,525 | +69 | +1.1% | 697,000 |
| 2014/09/19 | 6,489 | 6,498 | 6,451 | 6,456 | -9 | -0.1% | 881,200 |
| 2014/09/18 | 6,454 | 6,489 | 6,431 | 6,465 | +87 | +1.4% | 950,100 |
| 2014/09/17 | 6,383 | 6,418 | 6,375 | 6,378 | +25 | +0.4% | 588,900 |
| 2014/09/16 | 6,307 | 6,380 | 6,306 | 6,353 | +51 | +0.8% | 716,200 |
| 2014/09/12 | 6,239 | 6,319 | 6,211 | 6,302 | +63 | +1% | 2,324,000 |
| 2014/09/11 | 6,260 | 6,269 | 6,207 | 6,239 | ±0 | ±0% | 605,300 |
| 2014/09/10 | 6,252 | 6,285 | 6,203 | 6,239 | -26 | -0.4% | 743,600 |
| 2014/09/09 | 6,308 | 6,328 | 6,258 | 6,265 | -35 | -0.6% | 506,900 |
| 2014/09/08 | 6,309 | 6,379 | 6,256 | 6,300 | -40 | -0.6% | 671,900 |
| 2014/09/05 | 6,442 | 6,442 | 6,323 | 6,340 | -16 | -0.3% | 498,800 |
| 2014/09/04 | 6,362 | 6,375 | 6,334 | 6,356 | -49 | -0.8% | 512,500 |
| 2014/09/03 | 6,466 | 6,474 | 6,398 | 6,405 | -18 | -0.3% | 505,600 |
| 2014/09/02 | 6,380 | 6,436 | 6,339 | 6,423 | +67 | +1.1% | 452,700 |
| 2014/09/01 | 6,344 | 6,372 | 6,325 | 6,356 | -3 | ±0% | 213,300 |
| 2014/08/29 | 6,352 | 6,388 | 6,307 | 6,359 | +18 | +0.3% | 555,000 |
| 2014/08/28 | 6,335 | 6,344 | 6,298 | 6,341 | -22 | -0.3% | 416,000 |
| 2014/08/27 | 6,399 | 6,426 | 6,333 | 6,363 | -34 | -0.5% | 543,600 |
| 2014/08/26 | 6,413 | 6,432 | 6,390 | 6,397 | -28 | -0.4% | 293,700 |
| 2014/08/25 | 6,448 | 6,448 | 6,397 | 6,425 | +22 | +0.3% | 502,200 |
| 2014/08/22 | 6,424 | 6,455 | 6,397 | 6,403 | -25 | -0.4% | 501,100 |
2451～
2500
件表示中 / 3580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 | 518,000円 | +3.3% | +1.2% | 1.88% | 20.54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 | 367,000円 | +10.7% | +3.5% | 0.38% | 50.44倍 | 6.24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 | 148,700円 | -5.9% | +13.7% | 3.36% | 16.31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 | 90,200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 | +4.0% | +223.5% | 3.40% | 28.98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
