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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 8,330 | 8,373 | 8,303 | 8,323 | +40 | +0.5% | 335,800 |
| 2015/07/16 | 8,290 | 8,290 | 8,177 | 8,283 | +93 | +1.1% | 475,500 |
| 2015/07/15 | 8,230 | 8,238 | 8,117 | 8,190 | +22 | +0.3% | 613,700 |
| 2015/07/14 | 8,175 | 8,189 | 8,130 | 8,168 | +112 | +1.4% | 714,200 |
| 2015/07/13 | 8,060 | 8,088 | 7,991 | 8,056 | +84 | +1.1% | 675,300 |
| 2015/07/10 | 7,966 | 8,124 | 7,929 | 7,972 | +46 | +0.6% | 1,268,400 |
| 2015/07/09 | 7,741 | 7,926 | 7,680 | 7,926 | +18 | +0.2% | 988,500 |
| 2015/07/08 | 8,102 | 8,165 | 7,907 | 7,908 | -219 | -2.7% | 806,100 |
| 2015/07/07 | 8,104 | 8,147 | 8,059 | 8,127 | +133 | +1.7% | 442,200 |
| 2015/07/06 | 7,999 | 8,138 | 7,956 | 7,994 | -200 | -2.4% | 752,000 |
| 2015/07/03 | 8,125 | 8,196 | 8,084 | 8,194 | +81 | +1% | 504,200 |
| 2015/07/02 | 8,031 | 8,130 | 7,993 | 8,113 | +208 | +2.6% | 707,700 |
| 2015/07/01 | 7,906 | 7,967 | 7,885 | 7,905 | -40 | -0.5% | 637,400 |
| 2015/06/30 | 7,950 | 7,957 | 7,893 | 7,945 | +41 | +0.5% | 700,700 |
| 2015/06/29 | 8,088 | 8,119 | 7,901 | 7,904 | -334 | -4.1% | 942,200 |
| 2015/06/26 | 8,218 | 8,257 | 8,171 | 8,238 | +2 | ±0% | 402,100 |
| 2015/06/25 | 8,280 | 8,280 | 8,206 | 8,236 | -1 | ±0% | 369,500 |
| 2015/06/24 | 8,277 | 8,300 | 8,178 | 8,237 | -40 | -0.5% | 788,400 |
| 2015/06/23 | 8,130 | 8,277 | 8,107 | 8,277 | +181 | +2.2% | 737,500 |
| 2015/06/22 | 8,010 | 8,131 | 7,996 | 8,096 | +86 | +1.1% | 629,300 |
| 2015/06/19 | 8,051 | 8,072 | 7,961 | 8,010 | +38 | +0.5% | 614,000 |
| 2015/06/18 | 8,095 | 8,123 | 7,954 | 7,972 | -87 | -1.1% | 702,400 |
| 2015/06/17 | 8,144 | 8,161 | 8,040 | 8,059 | -67 | -0.8% | 637,600 |
| 2015/06/16 | 8,165 | 8,220 | 8,087 | 8,126 | -132 | -1.6% | 628,300 |
| 2015/06/15 | 8,166 | 8,272 | 8,160 | 8,258 | -7 | -0.1% | 529,400 |
| 2015/06/12 | 8,327 | 8,330 | 8,216 | 8,265 | -45 | -0.5% | 1,485,700 |
| 2015/06/11 | 8,213 | 8,311 | 8,210 | 8,310 | +183 | +2.3% | 578,600 |
| 2015/06/10 | 8,134 | 8,228 | 8,114 | 8,127 | -7 | -0.1% | 583,100 |
| 2015/06/09 | 8,200 | 8,244 | 8,134 | 8,134 | -140 | -1.7% | 657,000 |
| 2015/06/08 | 8,346 | 8,367 | 8,253 | 8,274 | -23 | -0.3% | 538,400 |
| 2015/06/05 | 8,251 | 8,318 | 8,231 | 8,297 | -13 | -0.2% | 440,500 |
| 2015/06/04 | 8,406 | 8,416 | 8,272 | 8,310 | -49 | -0.6% | 584,300 |
| 2015/06/03 | 8,261 | 8,360 | 8,240 | 8,359 | +20 | +0.2% | 592,000 |
| 2015/06/02 | 8,309 | 8,375 | 8,291 | 8,339 | +8 | +0.1% | 501,000 |
| 2015/06/01 | 8,293 | 8,358 | 8,268 | 8,331 | +20 | +0.2% | 516,300 |
| 2015/05/29 | 8,470 | 8,529 | 8,311 | 8,311 | -179 | -2.1% | 1,270,100 |
| 2015/05/28 | 8,600 | 8,600 | 8,455 | 8,490 | -78 | -0.9% | 701,400 |
| 2015/05/27 | 8,565 | 8,619 | 8,519 | 8,568 | +30 | +0.4% | 633,600 |
| 2015/05/26 | 8,452 | 8,559 | 8,452 | 8,538 | +85 | +1% | 538,400 |
| 2015/05/25 | 8,439 | 8,488 | 8,408 | 8,453 | -17 | -0.2% | 557,300 |
| 2015/05/22 | 8,580 | 8,580 | 8,418 | 8,470 | -73 | -0.9% | 544,500 |
| 2015/05/21 | 8,523 | 8,600 | 8,500 | 8,543 | +48 | +0.6% | 461,000 |
| 2015/05/20 | 8,480 | 8,572 | 8,462 | 8,495 | +113 | +1.3% | 750,300 |
| 2015/05/19 | 8,358 | 8,416 | 8,302 | 8,382 | +38 | +0.5% | 743,600 |
| 2015/05/18 | 8,347 | 8,368 | 8,310 | 8,344 | -4 | ±0% | 581,400 |
| 2015/05/15 | 8,330 | 8,380 | 8,285 | 8,348 | +32 | +0.4% | 614,300 |
| 2015/05/14 | 8,325 | 8,389 | 8,277 | 8,316 | +5 | +0.1% | 844,200 |
| 2015/05/13 | 8,225 | 8,365 | 8,141 | 8,311 | +71 | +0.9% | 1,164,800 |
| 2015/05/12 | 8,400 | 8,497 | 8,179 | 8,240 | -455 | -5.2% | 1,488,200 |
| 2015/05/11 | 8,649 | 8,699 | 8,499 | 8,695 | +196 | +2.3% | 783,900 |
2451～
2500
件表示中 / 3751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 | 539,600円 | +4.3% | -3.7% | 1.85% | 21.51倍 | 1.75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 | 311,200円 | +2.1% | -7.2% | 0.45% | 44.99倍 | 5.22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 | 136,500円 | -1.8% | +25.2% | 3.66% | 10.67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 | 76,900円 | +7.1% | - | 0.00% | - | 1.80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 | 833,000円 | +23.2% | +19.6% | 1.20% | 33.91倍 | 13.40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
