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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/10/28 | 5,880 | 5,930 | 5,830 | 5,920 | +130 | +2.2% | 648,500 |
| 2013/10/25 | 5,970 | 5,990 | 5,780 | 5,790 | -220 | -3.7% | 1,108,100 |
| 2013/10/24 | 6,010 | 6,030 | 5,900 | 6,010 | -10 | -0.2% | 753,300 |
| 2013/10/23 | 6,200 | 6,210 | 6,020 | 6,020 | -120 | -2% | 544,200 |
| 2013/10/22 | 6,170 | 6,180 | 6,110 | 6,140 | -30 | -0.5% | 402,300 |
| 2013/10/21 | 6,160 | 6,220 | 6,140 | 6,170 | +60 | +1% | 493,700 |
| 2013/10/18 | 6,100 | 6,160 | 6,080 | 6,110 | +10 | +0.2% | 405,900 |
| 2013/10/17 | 6,100 | 6,150 | 6,060 | 6,100 | +100 | +1.7% | 514,000 |
| 2013/10/16 | 5,990 | 6,030 | 5,940 | 6,000 | +20 | +0.3% | 567,400 |
| 2013/10/15 | 6,040 | 6,040 | 5,960 | 5,980 | -30 | -0.5% | 727,000 |
| 2013/10/11 | 6,020 | 6,050 | 5,970 | 6,010 | +110 | +1.9% | 1,567,600 |
| 2013/10/10 | 5,840 | 5,900 | 5,800 | 5,900 | +70 | +1.2% | 438,900 |
| 2013/10/09 | 5,710 | 5,850 | 5,700 | 5,830 | +120 | +2.1% | 694,600 |
| 2013/10/08 | 5,700 | 5,770 | 5,700 | 5,710 | -10 | -0.2% | 725,500 |
| 2013/10/07 | 5,810 | 5,850 | 5,720 | 5,720 | -90 | -1.5% | 704,200 |
| 2013/10/04 | 5,780 | 5,880 | 5,780 | 5,810 | -20 | -0.3% | 886,300 |
| 2013/10/03 | 5,890 | 5,930 | 5,830 | 5,830 | ±0 | ±0% | 952,200 |
| 2013/10/02 | 6,110 | 6,150 | 5,810 | 5,830 | -280 | -4.6% | 2,015,600 |
| 2013/10/01 | 6,130 | 6,220 | 6,070 | 6,110 | -30 | -0.5% | 896,900 |
| 2013/09/30 | 6,190 | 6,220 | 6,050 | 6,140 | -150 | -2.4% | 953,500 |
| 2013/09/27 | 6,300 | 6,310 | 6,250 | 6,290 | -10 | -0.2% | 597,800 |
| 2013/09/26 | 6,190 | 6,300 | 6,110 | 6,300 | +100 | +1.6% | 655,300 |
| 2013/09/25 | 6,190 | 6,240 | 6,180 | 6,200 | -30 | -0.5% | 631,200 |
| 2013/09/24 | 6,190 | 6,270 | 6,170 | 6,230 | +10 | +0.2% | 530,700 |
| 2013/09/20 | 6,230 | 6,260 | 6,200 | 6,220 | ±0 | ±0% | 586,500 |
| 2013/09/19 | 6,200 | 6,230 | 6,120 | 6,220 | +140 | +2.3% | 814,300 |
| 2013/09/18 | 6,090 | 6,170 | 6,060 | 6,080 | ±0 | ±0% | 822,300 |
| 2013/09/17 | 6,140 | 6,160 | 6,070 | 6,080 | -30 | -0.5% | 389,000 |
| 2013/09/13 | 6,050 | 6,150 | 6,030 | 6,110 | +20 | +0.3% | 2,258,000 |
| 2013/09/12 | 6,070 | 6,150 | 6,070 | 6,090 | -30 | -0.5% | 569,600 |
| 2013/09/11 | 6,220 | 6,240 | 6,090 | 6,120 | -150 | -2.4% | 918,000 |
2851～
2900
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
