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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 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 |
| 2014/06/11 | 6,380 | 6,433 | 6,360 | 6,430 | +52 | +0.8% | 553,500 |
| 2014/06/10 | 6,426 | 6,465 | 6,364 | 6,378 | -29 | -0.5% | 464,600 |
| 2014/06/09 | 6,498 | 6,502 | 6,405 | 6,407 | -63 | -1% | 455,000 |
| 2014/06/06 | 6,450 | 6,492 | 6,449 | 6,470 | +26 | +0.4% | 801,100 |
| 2014/06/05 | 6,445 | 6,449 | 6,392 | 6,444 | +29 | +0.5% | 690,000 |
| 2014/06/04 | 6,343 | 6,417 | 6,334 | 6,415 | +62 | +1% | 742,100 |
| 2014/06/03 | 6,360 | 6,393 | 6,320 | 6,353 | +23 | +0.4% | 641,200 |
| 2014/06/02 | 6,258 | 6,351 | 6,257 | 6,330 | +134 | +2.2% | 682,600 |
| 2014/05/30 | 6,198 | 6,249 | 6,189 | 6,196 | -31 | -0.5% | 975,700 |
| 2014/05/29 | 6,205 | 6,239 | 6,187 | 6,227 | -27 | -0.4% | 369,800 |
| 2014/05/28 | 6,270 | 6,298 | 6,248 | 6,254 | -19 | -0.3% | 508,200 |
| 2014/05/27 | 6,251 | 6,346 | 6,244 | 6,273 | +14 | +0.2% | 671,200 |
| 2014/05/26 | 6,249 | 6,262 | 6,200 | 6,259 | +46 | +0.7% | 388,500 |
| 2014/05/23 | 6,197 | 6,241 | 6,168 | 6,213 | +28 | +0.5% | 509,300 |
| 2014/05/22 | 6,170 | 6,197 | 6,133 | 6,185 | +58 | +0.9% | 658,800 |
| 2014/05/21 | 6,102 | 6,165 | 6,102 | 6,127 | -28 | -0.5% | 578,900 |
| 2014/05/20 | 6,100 | 6,175 | 6,053 | 6,155 | +123 | +2% | 556,900 |
| 2014/05/19 | 6,087 | 6,100 | 6,030 | 6,032 | -36 | -0.6% | 419,900 |
| 2014/05/16 | 6,025 | 6,080 | 6,020 | 6,068 | -46 | -0.8% | 521,700 |
| 2014/05/15 | 6,121 | 6,146 | 6,062 | 6,114 | -40 | -0.6% | 397,500 |
| 2014/05/14 | 6,100 | 6,163 | 6,091 | 6,154 | +54 | +0.9% | 483,100 |
| 2014/05/13 | 6,090 | 6,122 | 6,077 | 6,100 | +79 | +1.3% | 697,300 |
| 2014/05/12 | 6,000 | 6,088 | 6,000 | 6,021 | -8 | -0.1% | 544,700 |
| 2014/05/09 | 5,966 | 6,068 | 5,955 | 6,029 | +150 | +2.6% | 1,119,300 |
| 2014/05/08 | 5,748 | 5,888 | 5,740 | 5,879 | +132 | +2.3% | 590,100 |
| 2014/05/07 | 5,779 | 5,854 | 5,743 | 5,747 | -109 | -1.9% | 1,108,300 |
| 2014/05/02 | 5,914 | 5,931 | 5,840 | 5,856 | -105 | -1.8% | 688,900 |
| 2014/05/01 | 5,915 | 5,988 | 5,883 | 5,961 | +78 | +1.3% | 642,300 |
| 2014/04/30 | 5,893 | 5,929 | 5,834 | 5,883 | +27 | +0.5% | 536,700 |
| 2014/04/28 | 5,857 | 5,865 | 5,822 | 5,856 | -18 | -0.3% | 343,800 |
2701～
2750
件表示中 / 3750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 | 537,500円 | +4.3% | -3.7% | 1.86% | 21.43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 | 311,800円 | +2.1% | -7.2% | 0.45% | 45.08倍 | 5.23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 | 136,000円 | -1.8% | +25.2% | 3.68% | 10.63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 | 832,100円 | +23.2% | +19.6% | 1.20% | 33.87倍 | 13.39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
