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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 3,870 | 3,870 | 3,835 | 3,865 | +10 | +0.3% | 563,900 |
| 2012/08/15 | 3,865 | 3,885 | 3,830 | 3,855 | +10 | +0.3% | 515,100 |
| 2012/08/14 | 3,775 | 3,850 | 3,775 | 3,845 | +80 | +2.1% | 620,600 |
| 2012/08/13 | 3,770 | 3,790 | 3,765 | 3,765 | -5 | -0.1% | 256,600 |
| 2012/08/10 | 3,790 | 3,790 | 3,735 | 3,770 | -60 | -1.6% | 704,500 |
| 2012/08/09 | 3,805 | 3,855 | 3,785 | 3,830 | +40 | +1.1% | 773,800 |
| 2012/08/08 | 3,770 | 3,815 | 3,765 | 3,790 | +65 | +1.7% | 742,800 |
| 2012/08/07 | 3,675 | 3,735 | 3,675 | 3,725 | +55 | +1.5% | 390,400 |
| 2012/08/06 | 3,625 | 3,685 | 3,625 | 3,670 | +65 | +1.8% | 424,500 |
| 2012/08/03 | 3,620 | 3,640 | 3,600 | 3,605 | -65 | -1.8% | 453,600 |
| 2012/08/02 | 3,675 | 3,725 | 3,670 | 3,670 | ±0 | ±0% | 494,300 |
| 2012/08/01 | 3,620 | 3,700 | 3,620 | 3,670 | +30 | +0.8% | 514,700 |
| 2012/07/31 | 3,625 | 3,660 | 3,605 | 3,640 | -10 | -0.3% | 931,800 |
| 2012/07/30 | 3,650 | 3,660 | 3,605 | 3,650 | +5 | +0.1% | 715,300 |
| 2012/07/27 | 3,640 | 3,670 | 3,615 | 3,645 | +40 | +1.1% | 704,700 |
| 2012/07/26 | 3,660 | 3,665 | 3,580 | 3,605 | -45 | -1.2% | 713,700 |
| 2012/07/25 | 3,650 | 3,670 | 3,625 | 3,650 | -45 | -1.2% | 712,000 |
| 2012/07/24 | 3,740 | 3,740 | 3,680 | 3,695 | -10 | -0.3% | 577,300 |
| 2012/07/23 | 3,685 | 3,735 | 3,670 | 3,705 | -10 | -0.3% | 626,400 |
| 2012/07/20 | 3,730 | 3,750 | 3,715 | 3,715 | +5 | +0.1% | 837,800 |
| 2012/07/19 | 3,700 | 3,760 | 3,695 | 3,710 | +20 | +0.5% | 699,400 |
| 2012/07/18 | 3,715 | 3,735 | 3,685 | 3,690 | -15 | -0.4% | 766,800 |
| 2012/07/17 | 3,705 | 3,745 | 3,700 | 3,705 | +10 | +0.3% | 750,200 |
| 2012/07/13 | 3,680 | 3,725 | 3,680 | 3,695 | -5 | -0.1% | 861,300 |
| 2012/07/12 | 3,730 | 3,755 | 3,695 | 3,700 | -65 | -1.7% | 803,500 |
| 2012/07/11 | 3,765 | 3,790 | 3,740 | 3,765 | +30 | +0.8% | 766,200 |
| 2012/07/10 | 3,775 | 3,785 | 3,730 | 3,735 | +25 | +0.7% | 763,800 |
| 2012/07/09 | 3,640 | 3,735 | 3,640 | 3,710 | +35 | +1% | 486,500 |
| 2012/07/06 | 3,690 | 3,725 | 3,650 | 3,675 | -25 | -0.7% | 533,300 |
| 2012/07/05 | 3,715 | 3,755 | 3,700 | 3,700 | -10 | -0.3% | 444,400 |
| 2012/07/04 | 3,735 | 3,750 | 3,700 | 3,710 | +25 | +0.7% | 709,500 |
| 2012/07/03 | 3,665 | 3,715 | 3,665 | 3,685 | +40 | +1.1% | 546,200 |
| 2012/07/02 | 3,690 | 3,690 | 3,630 | 3,645 | ±0 | ±0% | 379,200 |
| 2012/06/29 | 3,595 | 3,670 | 3,580 | 3,645 | +35 | +1% | 839,600 |
| 2012/06/28 | 3,590 | 3,625 | 3,570 | 3,610 | +50 | +1.4% | 705,400 |
| 2012/06/27 | 3,465 | 3,560 | 3,455 | 3,560 | +105 | +3% | 890,600 |
| 2012/06/26 | 3,420 | 3,480 | 3,420 | 3,455 | +5 | +0.1% | 754,900 |
| 2012/06/25 | 3,480 | 3,495 | 3,445 | 3,450 | -30 | -0.9% | 485,100 |
| 2012/06/22 | 3,450 | 3,500 | 3,445 | 3,480 | +5 | +0.1% | 610,900 |
| 2012/06/21 | 3,485 | 3,520 | 3,465 | 3,475 | -5 | -0.1% | 750,700 |
| 2012/06/20 | 3,400 | 3,480 | 3,400 | 3,480 | +95 | +2.8% | 927,000 |
| 2012/06/19 | 3,370 | 3,400 | 3,365 | 3,385 | +5 | +0.1% | 786,100 |
| 2012/06/18 | 3,380 | 3,400 | 3,350 | 3,380 | +45 | +1.3% | 612,300 |
| 2012/06/15 | 3,355 | 3,370 | 3,330 | 3,335 | -15 | -0.4% | 563,600 |
| 2012/06/14 | 3,350 | 3,380 | 3,340 | 3,350 | -15 | -0.4% | 1,073,300 |
| 2012/06/13 | 3,355 | 3,390 | 3,355 | 3,365 | +30 | +0.9% | 993,900 |
| 2012/06/12 | 3,355 | 3,385 | 3,325 | 3,335 | -80 | -2.3% | 1,266,000 |
| 2012/06/11 | 3,475 | 3,475 | 3,405 | 3,415 | +10 | +0.3% | 811,200 |
| 2012/06/08 | 3,480 | 3,485 | 3,385 | 3,405 | -100 | -2.9% | 3,429,300 |
| 2012/06/07 | 3,495 | 3,515 | 3,455 | 3,505 | +45 | +1.3% | 716,500 |
3001～
3050
件表示中 / 3586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 | 519,200円 | +3.3% | +1.2% | 1.88% | 20.59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 | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.76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 | 146,400円 | -5.9% | +13.7% | 3.42% | 16.05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 | 87,900円 | +9.9% | - | 0.00% | - | 2.20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 | 374,400円 | +7.3% | +177.9% | 3.73% | 41.36倍 | 1.07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
