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 |
|---|---|---|---|---|---|---|---|
| 2024/07/16 | 9,561 | 9,580 | 9,460 | 9,471 | -62 | -0.7% | 368,000 |
| 2024/07/12 | 9,573 | 9,718 | 9,533 | 9,533 | -70 | -0.7% | 968,100 |
| 2024/07/11 | 9,436 | 9,645 | 9,401 | 9,603 | +234 | +2.5% | 830,800 |
| 2024/07/10 | 9,412 | 9,448 | 9,321 | 9,369 | -68 | -0.7% | 719,200 |
| 2024/07/09 | 9,429 | 9,460 | 9,341 | 9,437 | +8 | +0.1% | 942,900 |
| 2024/07/08 | 9,437 | 9,468 | 9,397 | 9,429 | -31 | -0.3% | 507,100 |
| 2024/07/05 | 9,486 | 9,486 | 9,400 | 9,460 | +21 | +0.2% | 379,300 |
| 2024/07/04 | 9,448 | 9,493 | 9,366 | 9,439 | -93 | -1% | 490,100 |
| 2024/07/03 | 9,501 | 9,566 | 9,464 | 9,532 | +41 | +0.4% | 610,700 |
| 2024/07/02 | 9,439 | 9,572 | 9,390 | 9,491 | -36 | -0.4% | 698,900 |
| 2024/07/01 | 9,591 | 9,611 | 9,452 | 9,527 | +30 | +0.3% | 518,500 |
| 2024/06/28 | 9,560 | 9,658 | 9,483 | 9,497 | -59 | -0.6% | 685,900 |
| 2024/06/27 | 9,546 | 9,595 | 9,488 | 9,556 | -58 | -0.6% | 612,200 |
| 2024/06/26 | 9,606 | 9,725 | 9,532 | 9,614 | +32 | +0.3% | 739,700 |
| 2024/06/25 | 9,527 | 9,614 | 9,461 | 9,582 | +193 | +2.1% | 880,200 |
| 2024/06/24 | 9,408 | 9,449 | 9,350 | 9,389 | +31 | +0.3% | 452,000 |
| 2024/06/21 | 9,270 | 9,405 | 9,270 | 9,358 | +82 | +0.9% | 972,900 |
| 2024/06/20 | 9,297 | 9,301 | 9,214 | 9,276 | -33 | -0.4% | 569,400 |
| 2024/06/19 | 9,228 | 9,321 | 9,169 | 9,309 | +81 | +0.9% | 565,600 |
| 2024/06/18 | 9,345 | 9,350 | 9,126 | 9,228 | -32 | -0.3% | 799,800 |
| 2024/06/17 | 9,380 | 9,380 | 9,200 | 9,260 | -137 | -1.5% | 683,600 |
| 2024/06/14 | 9,423 | 9,549 | 9,121 | 9,397 | -176 | -1.8% | 1,543,900 |
| 2024/06/13 | 9,660 | 9,667 | 9,505 | 9,573 | -84 | -0.9% | 575,400 |
| 2024/06/12 | 9,685 | 9,734 | 9,608 | 9,657 | -89 | -0.9% | 502,600 |
| 2024/06/11 | 9,682 | 9,802 | 9,666 | 9,746 | +64 | +0.7% | 411,400 |
| 2024/06/10 | 9,522 | 9,715 | 9,462 | 9,682 | +37 | +0.4% | 688,000 |
| 2024/06/07 | 9,551 | 9,669 | 9,551 | 9,645 | -49 | -0.5% | 579,500 |
| 2024/06/06 | 9,772 | 9,783 | 9,659 | 9,694 | -75 | -0.8% | 352,100 |
| 2024/06/05 | 9,708 | 9,791 | 9,647 | 9,769 | -3 | ±0% | 451,100 |
| 2024/06/04 | 9,700 | 9,772 | 9,650 | 9,772 | -65 | -0.7% | 560,100 |
| 2024/06/03 | 9,870 | 9,943 | 9,827 | 9,837 | +65 | +0.7% | 549,600 |
| 2024/05/31 | 9,625 | 9,772 | 9,609 | 9,772 | +64 | +0.7% | 1,352,000 |
| 2024/05/30 | 9,772 | 9,850 | 9,615 | 9,708 | -179 | -1.8% | 739,700 |
| 2024/05/29 | 9,921 | 10,015 | 9,855 | 9,887 | -98 | -1% | 380,900 |
| 2024/05/28 | 10,015 | 10,050 | 9,937 | 9,985 | -35 | -0.3% | 307,600 |
| 2024/05/27 | 10,020 | 10,055 | 9,948 | 10,020 | ±0 | ±0% | 322,400 |
| 2024/05/24 | 9,888 | 10,055 | 9,885 | 10,020 | -10 | -0.1% | 389,000 |
| 2024/05/23 | 9,933 | 10,090 | 9,880 | 10,030 | +75 | +0.8% | 365,700 |
| 2024/05/22 | 9,859 | 9,972 | 9,830 | 9,955 | +31 | +0.3% | 473,800 |
| 2024/05/21 | 10,000 | 10,030 | 9,882 | 9,924 | -76 | -0.8% | 432,200 |
| 2024/05/20 | 9,941 | 10,225 | 9,921 | 10,000 | +15 | +0.2% | 468,800 |
| 2024/05/17 | 9,835 | 10,030 | 9,824 | 9,985 | -45 | -0.4% | 467,900 |
| 2024/05/16 | 10,050 | 10,075 | 9,820 | 10,030 | -65 | -0.6% | 559,300 |
| 2024/05/15 | 10,125 | 10,260 | 10,065 | 10,095 | +5 | ±0% | 598,100 |
| 2024/05/14 | 9,937 | 10,090 | 9,928 | 10,090 | +204 | +2.1% | 699,700 |
| 2024/05/13 | 10,105 | 10,210 | 9,850 | 9,886 | -844 | -7.9% | 1,039,300 |
| 2024/05/10 | 10,880 | 11,000 | 10,645 | 10,730 | +150 | +1.4% | 614,700 |
| 2024/05/09 | 10,610 | 10,665 | 10,535 | 10,580 | ±0 | ±0% | 298,300 |
| 2024/05/08 | 10,670 | 10,720 | 10,510 | 10,580 | -135 | -1.3% | 597,700 |
| 2024/05/07 | 10,795 | 10,850 | 10,635 | 10,715 | +25 | +0.2% | 611,400 |
251～
300
件表示中 / 3748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 | 543,900円 | +4.3% | -3.7% | 1.84% | 21.68倍 | 1.77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 | 317,800円 | +2.1% | -7.2% | 0.44% | 45.94倍 | 5.33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 | 137,800円 | -1.8% | +25.2% | 3.63% | 10.77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 | 79,000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 | 873,000円 | +23.2% | +19.6% | 1.15% | 35.54倍 | 14.05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
