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 |
|---|---|---|---|---|---|---|---|
| 2014/01/15 | 5,979 | 5,995 | 5,903 | 5,974 | +84 | +1.4% | 977,300 |
| 2014/01/14 | 5,960 | 5,980 | 5,869 | 5,890 | -140 | -2.3% | 1,265,500 |
| 2014/01/10 | 6,010 | 6,050 | 5,940 | 6,030 | -40 | -0.7% | 1,887,800 |
| 2014/01/09 | 6,060 | 6,080 | 6,000 | 6,070 | -40 | -0.7% | 876,000 |
| 2014/01/08 | 6,060 | 6,130 | 6,050 | 6,110 | +70 | +1.2% | 694,700 |
| 2014/01/07 | 6,120 | 6,150 | 6,030 | 6,040 | -140 | -2.3% | 1,282,300 |
| 2014/01/06 | 6,270 | 6,300 | 6,150 | 6,180 | -160 | -2.5% | 1,226,600 |
| 2013/12/30 | 6,310 | 6,350 | 6,290 | 6,340 | +60 | +1% | 683,600 |
| 2013/12/27 | 6,300 | 6,320 | 6,230 | 6,280 | +20 | +0.3% | 621,400 |
| 2013/12/26 | 6,250 | 6,290 | 6,220 | 6,260 | +50 | +0.8% | 654,100 |
| 2013/12/25 | 6,170 | 6,210 | 6,160 | 6,210 | +40 | +0.6% | 758,200 |
| 2013/12/24 | 6,150 | 6,250 | 6,150 | 6,170 | +30 | +0.5% | 1,061,100 |
| 2013/12/20 | 6,100 | 6,150 | 6,080 | 6,140 | -50 | -0.8% | 893,700 |
| 2013/12/19 | 6,130 | 6,200 | 6,120 | 6,190 | +140 | +2.3% | 1,425,300 |
| 2013/12/18 | 6,000 | 6,060 | 5,970 | 6,050 | +80 | +1.3% | 1,381,900 |
| 2013/12/17 | 5,990 | 6,000 | 5,940 | 5,970 | +60 | +1% | 562,000 |
| 2013/12/16 | 6,090 | 6,120 | 5,910 | 5,910 | -140 | -2.3% | 651,200 |
| 2013/12/13 | 5,990 | 6,090 | 5,950 | 6,050 | +50 | +0.8% | 3,083,900 |
| 2013/12/12 | 6,010 | 6,030 | 5,970 | 6,000 | -40 | -0.7% | 724,500 |
| 2013/12/11 | 6,020 | 6,060 | 5,970 | 6,040 | -50 | -0.8% | 702,100 |
| 2013/12/10 | 6,110 | 6,130 | 6,060 | 6,090 | -50 | -0.8% | 664,600 |
| 2013/12/09 | 6,130 | 6,150 | 6,060 | 6,140 | +150 | +2.5% | 929,000 |
| 2013/12/06 | 5,920 | 6,020 | 5,920 | 5,990 | +60 | +1% | 908,900 |
| 2013/12/05 | 6,070 | 6,150 | 5,930 | 5,930 | -190 | -3.1% | 1,322,900 |
| 2013/12/04 | 6,180 | 6,230 | 6,100 | 6,120 | -260 | -4.1% | 1,384,700 |
| 2013/12/03 | 6,400 | 6,430 | 6,330 | 6,380 | +50 | +0.8% | 1,038,500 |
| 2013/12/02 | 6,310 | 6,350 | 6,300 | 6,330 | +10 | +0.2% | 400,900 |
| 2013/11/29 | 6,330 | 6,340 | 6,220 | 6,320 | -30 | -0.5% | 698,000 |
| 2013/11/28 | 6,300 | 6,350 | 6,290 | 6,350 | +110 | +1.8% | 761,000 |
| 2013/11/27 | 6,200 | 6,260 | 6,190 | 6,240 | -60 | -1% | 614,200 |
| 2013/11/26 | 6,310 | 6,370 | 6,280 | 6,300 | -100 | -1.6% | 584,700 |
| 2013/11/25 | 6,360 | 6,410 | 6,360 | 6,400 | +70 | +1.1% | 678,600 |
| 2013/11/22 | 6,390 | 6,410 | 6,270 | 6,330 | -50 | -0.8% | 1,159,000 |
| 2013/11/21 | 6,290 | 6,400 | 6,280 | 6,380 | +170 | +2.7% | 936,500 |
| 2013/11/20 | 6,280 | 6,320 | 6,200 | 6,210 | -10 | -0.2% | 527,400 |
| 2013/11/19 | 6,210 | 6,280 | 6,200 | 6,220 | -50 | -0.8% | 502,100 |
| 2013/11/18 | 6,290 | 6,310 | 6,240 | 6,270 | +10 | +0.2% | 664,000 |
| 2013/11/15 | 6,300 | 6,340 | 6,240 | 6,260 | ±0 | ±0% | 1,412,100 |
| 2013/11/14 | 6,190 | 6,350 | 6,180 | 6,260 | +100 | +1.6% | 1,341,800 |
| 2013/11/13 | 6,190 | 6,190 | 6,110 | 6,160 | -30 | -0.5% | 563,300 |
| 2013/11/12 | 6,070 | 6,190 | 6,050 | 6,190 | +130 | +2.1% | 931,900 |
| 2013/11/11 | 6,080 | 6,100 | 6,020 | 6,060 | +110 | +1.8% | 583,700 |
| 2013/11/08 | 5,830 | 5,970 | 5,820 | 5,950 | +50 | +0.8% | 717,100 |
| 2013/11/07 | 5,920 | 6,000 | 5,900 | 5,900 | -110 | -1.8% | 554,300 |
| 2013/11/06 | 5,860 | 6,020 | 5,860 | 6,010 | +90 | +1.5% | 472,200 |
| 2013/11/05 | 5,900 | 5,950 | 5,870 | 5,920 | +60 | +1% | 537,600 |
| 2013/11/01 | 5,950 | 5,960 | 5,840 | 5,860 | -40 | -0.7% | 539,800 |
| 2013/10/31 | 5,980 | 6,000 | 5,890 | 5,900 | -80 | -1.3% | 742,000 |
| 2013/10/30 | 5,940 | 6,020 | 5,910 | 5,980 | +90 | +1.5% | 913,300 |
| 2013/10/29 | 5,850 | 5,940 | 5,840 | 5,890 | -30 | -0.5% | 648,500 |
2651～
2700
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 | 519,900円 | +3.3% | +1.2% | 1.88% | 20.61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 | 367,600円 | +10.7% | +3.5% | 0.38% | 50.53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 | 149,400円 | -5.9% | +13.7% | 3.35% | 16.38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
