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 |
|---|---|---|---|---|---|---|---|
| 2014/08/21 | 6,450 | 6,468 | 6,415 | 6,428 | -7 | -0.1% | 364,500 |
| 2014/08/20 | 6,416 | 6,448 | 6,410 | 6,435 | +6 | +0.1% | 283,800 |
| 2014/08/19 | 6,483 | 6,484 | 6,425 | 6,429 | +7 | +0.1% | 478,400 |
| 2014/08/18 | 6,440 | 6,454 | 6,402 | 6,422 | -48 | -0.7% | 375,900 |
| 2014/08/15 | 6,484 | 6,488 | 6,454 | 6,470 | +4 | +0.1% | 213,000 |
| 2014/08/14 | 6,485 | 6,493 | 6,451 | 6,466 | +15 | +0.2% | 351,700 |
| 2014/08/13 | 6,421 | 6,464 | 6,410 | 6,451 | +29 | +0.5% | 377,900 |
| 2014/08/12 | 6,435 | 6,495 | 6,406 | 6,422 | -21 | -0.3% | 493,800 |
| 2014/08/11 | 6,388 | 6,450 | 6,354 | 6,443 | +212 | +3.4% | 636,900 |
| 2014/08/08 | 6,360 | 6,434 | 6,210 | 6,231 | -160 | -2.5% | 1,465,800 |
| 2014/08/07 | 6,205 | 6,400 | 6,202 | 6,391 | +162 | +2.6% | 887,800 |
| 2014/08/06 | 6,281 | 6,310 | 6,206 | 6,229 | -82 | -1.3% | 565,000 |
| 2014/08/05 | 6,403 | 6,405 | 6,297 | 6,311 | +8 | +0.1% | 577,600 |
| 2014/08/04 | 6,369 | 6,369 | 6,301 | 6,303 | -66 | -1% | 569,800 |
| 2014/08/01 | 6,338 | 6,414 | 6,329 | 6,369 | +31 | +0.5% | 635,300 |
| 2014/07/31 | 6,445 | 6,456 | 6,333 | 6,338 | -94 | -1.5% | 801,100 |
| 2014/07/30 | 6,391 | 6,443 | 6,391 | 6,432 | +15 | +0.2% | 388,900 |
| 2014/07/29 | 6,400 | 6,427 | 6,377 | 6,417 | +36 | +0.6% | 465,800 |
| 2014/07/28 | 6,326 | 6,398 | 6,321 | 6,381 | +45 | +0.7% | 311,500 |
| 2014/07/25 | 6,282 | 6,345 | 6,272 | 6,336 | +82 | +1.3% | 341,700 |
| 2014/07/24 | 6,299 | 6,317 | 6,234 | 6,254 | -13 | -0.2% | 581,100 |
| 2014/07/23 | 6,270 | 6,287 | 6,258 | 6,267 | +7 | +0.1% | 388,400 |
| 2014/07/22 | 6,222 | 6,302 | 6,197 | 6,260 | +78 | +1.3% | 650,400 |
| 2014/07/18 | 6,172 | 6,199 | 6,136 | 6,182 | -90 | -1.4% | 598,700 |
| 2014/07/17 | 6,295 | 6,300 | 6,257 | 6,272 | -10 | -0.2% | 297,000 |
| 2014/07/16 | 6,229 | 6,292 | 6,227 | 6,282 | +53 | +0.9% | 548,300 |
| 2014/07/15 | 6,180 | 6,244 | 6,172 | 6,229 | +32 | +0.5% | 429,300 |
| 2014/07/14 | 6,201 | 6,210 | 6,151 | 6,197 | -12 | -0.2% | 471,400 |
| 2014/07/11 | 6,134 | 6,241 | 6,130 | 6,209 | -1 | ±0% | 666,300 |
| 2014/07/10 | 6,210 | 6,253 | 6,161 | 6,210 | +10 | +0.2% | 544,800 |
| 2014/07/09 | 6,167 | 6,207 | 6,153 | 6,200 | -22 | -0.4% | 468,800 |
| 2014/07/08 | 6,172 | 6,248 | 6,130 | 6,222 | +20 | +0.3% | 605,600 |
| 2014/07/07 | 6,238 | 6,254 | 6,200 | 6,202 | -36 | -0.6% | 408,900 |
| 2014/07/04 | 6,289 | 6,289 | 6,217 | 6,238 | +15 | +0.2% | 344,400 |
| 2014/07/03 | 6,285 | 6,295 | 6,211 | 6,223 | -74 | -1.2% | 607,200 |
| 2014/07/02 | 6,265 | 6,341 | 6,265 | 6,297 | +52 | +0.8% | 589,800 |
| 2014/07/01 | 6,155 | 6,287 | 6,150 | 6,245 | +55 | +0.9% | 682,000 |
| 2014/06/30 | 6,160 | 6,196 | 6,137 | 6,190 | +58 | +0.9% | 547,700 |
| 2014/06/27 | 6,210 | 6,226 | 6,098 | 6,132 | -104 | -1.7% | 716,000 |
| 2014/06/26 | 6,256 | 6,268 | 6,208 | 6,236 | +12 | +0.2% | 437,200 |
| 2014/06/25 | 6,229 | 6,270 | 6,214 | 6,224 | -40 | -0.6% | 369,100 |
| 2014/06/24 | 6,276 | 6,291 | 6,240 | 6,264 | -14 | -0.2% | 455,100 |
| 2014/06/23 | 6,347 | 6,347 | 6,261 | 6,278 | +2 | ±0% | 539,100 |
| 2014/06/20 | 6,233 | 6,321 | 6,233 | 6,276 | -28 | -0.4% | 606,600 |
| 2014/06/19 | 6,229 | 6,338 | 6,200 | 6,304 | +100 | +1.6% | 938,200 |
| 2014/06/18 | 6,197 | 6,245 | 6,166 | 6,204 | +49 | +0.8% | 726,400 |
| 2014/06/17 | 6,175 | 6,210 | 6,149 | 6,155 | -19 | -0.3% | 1,174,100 |
| 2014/06/16 | 6,284 | 6,360 | 6,155 | 6,174 | -186 | -2.9% | 1,327,700 |
| 2014/06/13 | 6,240 | 6,375 | 6,223 | 6,360 | +5 | +0.1% | 1,678,300 |
| 2014/06/12 | 6,390 | 6,395 | 6,334 | 6,355 | -75 | -1.2% | 522,700 |
2501～
2550
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 | 519,500円 | +3.3% | +1.2% | 1.88% | 20.60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 | 366,900円 | +10.7% | +3.5% | 0.38% | 50.43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 | 149,100円 | -5.9% | +13.7% | 3.35% | 16.35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 | 90,100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
