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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 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 |
| 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 |
2801～
2850
件表示中 / 3749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 | 540,000円 | +4.3% | -3.7% | 1.85% | 21.53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 | 312,700円 | +2.1% | -7.2% | 0.45% | 45.21倍 | 5.24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 | 138,500円 | -1.8% | +25.2% | 3.61% | 10.84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 | 78,700円 | +7.1% | - | 0.00% | - | 1.84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 | 875,500円 | +23.2% | +19.6% | 1.14% | 35.64倍 | 14.08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
