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 |
|---|---|---|---|---|---|---|---|
| 2014/03/28 | 5,812 | 5,945 | 5,796 | 5,896 | +16 | +0.3% | 908,700 |
| 2014/03/27 | 5,691 | 5,899 | 5,652 | 5,880 | +151 | +2.6% | 1,309,400 |
| 2014/03/26 | 5,881 | 5,881 | 5,715 | 5,729 | -63 | -1.1% | 1,255,000 |
| 2014/03/25 | 5,792 | 5,890 | 5,758 | 5,792 | +70 | +1.2% | 1,042,800 |
| 2014/03/24 | 5,638 | 5,749 | 5,604 | 5,722 | +168 | +3% | 1,218,000 |
| 2014/03/20 | 5,712 | 5,712 | 5,544 | 5,554 | -91 | -1.6% | 742,300 |
| 2014/03/19 | 5,597 | 5,722 | 5,562 | 5,645 | +99 | +1.8% | 669,700 |
| 2014/03/18 | 5,562 | 5,589 | 5,530 | 5,546 | +36 | +0.7% | 474,200 |
| 2014/03/17 | 5,491 | 5,550 | 5,471 | 5,510 | -22 | -0.4% | 526,800 |
| 2014/03/14 | 5,649 | 5,659 | 5,510 | 5,532 | -217 | -3.8% | 2,510,000 |
| 2014/03/13 | 5,786 | 5,799 | 5,732 | 5,749 | +14 | +0.2% | 471,300 |
| 2014/03/12 | 5,793 | 5,820 | 5,733 | 5,735 | -146 | -2.5% | 647,300 |
| 2014/03/11 | 5,863 | 5,896 | 5,822 | 5,881 | +30 | +0.5% | 453,700 |
| 2014/03/10 | 5,863 | 5,899 | 5,808 | 5,851 | -38 | -0.6% | 473,500 |
| 2014/03/07 | 5,865 | 5,907 | 5,829 | 5,889 | +69 | +1.2% | 518,300 |
| 2014/03/06 | 5,753 | 5,853 | 5,709 | 5,820 | +83 | +1.4% | 626,000 |
| 2014/03/05 | 5,749 | 5,796 | 5,721 | 5,737 | +11 | +0.2% | 726,200 |
| 2014/03/04 | 5,705 | 5,747 | 5,691 | 5,726 | -20 | -0.3% | 584,200 |
| 2014/03/03 | 5,716 | 5,755 | 5,670 | 5,746 | +9 | +0.2% | 640,900 |
| 2014/02/28 | 5,704 | 5,759 | 5,690 | 5,737 | -67 | -1.2% | 937,000 |
| 2014/02/27 | 5,748 | 5,858 | 5,722 | 5,804 | +8 | +0.1% | 459,700 |
| 2014/02/26 | 5,751 | 5,841 | 5,748 | 5,796 | -54 | -0.9% | 507,500 |
| 2014/02/25 | 5,846 | 5,885 | 5,798 | 5,850 | +104 | +1.8% | 724,200 |
| 2014/02/24 | 5,732 | 5,853 | 5,671 | 5,746 | -60 | -1% | 660,900 |
| 2014/02/21 | 5,620 | 5,825 | 5,605 | 5,806 | +234 | +4.2% | 963,600 |
| 2014/02/20 | 5,659 | 5,665 | 5,553 | 5,572 | -86 | -1.5% | 760,900 |
| 2014/02/19 | 5,507 | 5,664 | 5,501 | 5,658 | +79 | +1.4% | 678,100 |
| 2014/02/18 | 5,514 | 5,609 | 5,432 | 5,579 | +139 | +2.6% | 857,500 |
| 2014/02/17 | 5,420 | 5,484 | 5,374 | 5,440 | +38 | +0.7% | 453,800 |
| 2014/02/14 | 5,532 | 5,600 | 5,391 | 5,402 | -123 | -2.2% | 1,244,400 |
| 2014/02/13 | 5,521 | 5,644 | 5,509 | 5,525 | -44 | -0.8% | 688,500 |
| 2014/02/12 | 5,645 | 5,690 | 5,561 | 5,569 | -41 | -0.7% | 809,900 |
| 2014/02/10 | 5,634 | 5,634 | 5,548 | 5,610 | +121 | +2.2% | 429,600 |
| 2014/02/07 | 5,475 | 5,555 | 5,444 | 5,489 | +80 | +1.5% | 581,800 |
| 2014/02/06 | 5,508 | 5,542 | 5,404 | 5,409 | -99 | -1.8% | 684,600 |
| 2014/02/05 | 5,410 | 5,522 | 5,370 | 5,508 | +109 | +2% | 980,600 |
| 2014/02/04 | 5,630 | 5,630 | 5,395 | 5,399 | -307 | -5.4% | 1,125,700 |
| 2014/02/03 | 5,735 | 5,824 | 5,702 | 5,706 | -124 | -2.1% | 604,800 |
| 2014/01/31 | 5,885 | 5,897 | 5,755 | 5,830 | +20 | +0.3% | 981,900 |
| 2014/01/30 | 5,818 | 5,857 | 5,752 | 5,810 | -106 | -1.8% | 1,037,400 |
| 2014/01/29 | 5,792 | 5,916 | 5,792 | 5,916 | +202 | +3.5% | 850,000 |
| 2014/01/28 | 5,740 | 5,775 | 5,711 | 5,714 | -24 | -0.4% | 711,700 |
| 2014/01/27 | 5,724 | 5,779 | 5,687 | 5,738 | -129 | -2.2% | 856,900 |
| 2014/01/24 | 5,908 | 5,914 | 5,815 | 5,867 | -94 | -1.6% | 1,092,400 |
| 2014/01/23 | 6,042 | 6,074 | 5,957 | 5,961 | -26 | -0.4% | 844,500 |
| 2014/01/22 | 5,905 | 5,999 | 5,851 | 5,987 | +45 | +0.8% | 1,057,300 |
| 2014/01/21 | 5,941 | 6,018 | 5,915 | 5,942 | +61 | +1% | 699,200 |
| 2014/01/20 | 5,905 | 5,905 | 5,836 | 5,881 | -12 | -0.2% | 593,400 |
| 2014/01/17 | 5,911 | 5,920 | 5,852 | 5,893 | -44 | -0.7% | 1,043,600 |
| 2014/01/16 | 5,988 | 6,023 | 5,920 | 5,937 | -37 | -0.6% | 673,300 |
2601～
2650
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 | 367,700円 | +10.7% | +3.5% | 0.38% | 50.54倍 | 6.25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 | 149,200円 | -5.9% | +13.7% | 3.35% | 16.36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 | 90,000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
