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 |
|---|---|---|---|---|---|---|---|
| 2012/03/13 | 3,990 | 4,055 | 3,990 | 4,015 | +20 | +0.5% | 850,200 |
| 2012/03/12 | 4,055 | 4,055 | 3,995 | 3,995 | -35 | -0.9% | 701,300 |
| 2012/03/09 | 4,030 | 4,075 | 3,980 | 4,030 | +65 | +1.6% | 3,471,700 |
| 2012/03/08 | 3,970 | 3,975 | 3,930 | 3,965 | +40 | +1% | 788,500 |
| 2012/03/07 | 3,930 | 4,000 | 3,910 | 3,925 | -25 | -0.6% | 980,700 |
| 2012/03/06 | 3,935 | 3,950 | 3,885 | 3,950 | +40 | +1% | 907,600 |
| 2012/03/05 | 3,900 | 3,950 | 3,895 | 3,910 | +10 | +0.3% | 735,000 |
| 2012/03/02 | 3,895 | 3,910 | 3,870 | 3,900 | +35 | +0.9% | 742,700 |
| 2012/03/01 | 3,880 | 3,920 | 3,825 | 3,865 | +10 | +0.3% | 902,200 |
| 2012/02/29 | 3,870 | 3,915 | 3,840 | 3,855 | -5 | -0.1% | 977,800 |
| 2012/02/28 | 3,795 | 3,860 | 3,775 | 3,860 | +85 | +2.3% | 705,000 |
| 2012/02/27 | 3,815 | 3,815 | 3,765 | 3,775 | -40 | -1% | 878,400 |
| 2012/02/24 | 3,815 | 3,825 | 3,785 | 3,815 | +10 | +0.3% | 778,300 |
| 2012/02/23 | 3,800 | 3,810 | 3,770 | 3,805 | ±0 | ±0% | 826,300 |
| 2012/02/22 | 3,770 | 3,845 | 3,760 | 3,805 | +85 | +2.3% | 1,234,700 |
| 2012/02/21 | 3,710 | 3,750 | 3,705 | 3,720 | -10 | -0.3% | 737,700 |
| 2012/02/20 | 3,745 | 3,760 | 3,710 | 3,730 | +45 | +1.2% | 652,400 |
| 2012/02/17 | 3,680 | 3,710 | 3,660 | 3,685 | +45 | +1.2% | 705,500 |
| 2012/02/16 | 3,670 | 3,675 | 3,625 | 3,640 | -10 | -0.3% | 554,500 |
| 2012/02/15 | 3,625 | 3,675 | 3,595 | 3,650 | +50 | +1.4% | 788,800 |
| 2012/02/14 | 3,570 | 3,630 | 3,560 | 3,600 | +35 | +1% | 696,600 |
| 2012/02/13 | 3,550 | 3,585 | 3,530 | 3,565 | -5 | -0.1% | 535,200 |
| 2012/02/10 | 3,555 | 3,590 | 3,550 | 3,570 | +50 | +1.4% | 1,308,900 |
| 2012/02/09 | 3,565 | 3,575 | 3,510 | 3,520 | -65 | -1.8% | 906,800 |
| 2012/02/08 | 3,635 | 3,640 | 3,575 | 3,585 | -25 | -0.7% | 609,400 |
| 2012/02/07 | 3,575 | 3,640 | 3,575 | 3,610 | +15 | +0.4% | 713,400 |
| 2012/02/06 | 3,575 | 3,605 | 3,540 | 3,595 | +55 | +1.6% | 864,800 |
| 2012/02/03 | 3,565 | 3,585 | 3,540 | 3,540 | -40 | -1.1% | 423,000 |
| 2012/02/02 | 3,595 | 3,595 | 3,560 | 3,580 | +5 | +0.1% | 446,700 |
| 2012/02/01 | 3,575 | 3,600 | 3,570 | 3,575 | +10 | +0.3% | 463,000 |
| 2012/01/31 | 3,555 | 3,565 | 3,540 | 3,565 | +20 | +0.6% | 605,700 |
| 2012/01/30 | 3,555 | 3,555 | 3,525 | 3,545 | -15 | -0.4% | 343,900 |
| 2012/01/27 | 3,565 | 3,570 | 3,525 | 3,560 | ±0 | ±0% | 740,200 |
| 2012/01/26 | 3,530 | 3,560 | 3,525 | 3,560 | +20 | +0.6% | 331,000 |
| 2012/01/25 | 3,525 | 3,560 | 3,515 | 3,540 | +45 | +1.3% | 414,100 |
| 2012/01/24 | 3,490 | 3,500 | 3,470 | 3,495 | +5 | +0.1% | 512,800 |
| 2012/01/23 | 3,500 | 3,510 | 3,490 | 3,490 | -45 | -1.3% | 401,100 |
| 2012/01/20 | 3,590 | 3,590 | 3,515 | 3,535 | +15 | +0.4% | 714,500 |
| 2012/01/19 | 3,515 | 3,565 | 3,510 | 3,520 | ±0 | ±0% | 590,000 |
| 2012/01/18 | 3,490 | 3,555 | 3,475 | 3,520 | +15 | +0.4% | 579,300 |
| 2012/01/17 | 3,500 | 3,515 | 3,485 | 3,505 | +30 | +0.9% | 355,000 |
| 2012/01/16 | 3,490 | 3,495 | 3,460 | 3,475 | -35 | -1% | 367,500 |
| 2012/01/13 | 3,485 | 3,520 | 3,475 | 3,510 | +75 | +2.2% | 1,670,100 |
| 2012/01/12 | 3,410 | 3,440 | 3,395 | 3,435 | -10 | -0.3% | 545,400 |
| 2012/01/11 | 3,415 | 3,445 | 3,395 | 3,445 | +45 | +1.3% | 938,500 |
| 2012/01/10 | 3,435 | 3,435 | 3,390 | 3,400 | -40 | -1.2% | 1,258,200 |
| 2012/01/06 | 3,480 | 3,485 | 3,440 | 3,440 | -75 | -2.1% | 1,070,100 |
| 2012/01/05 | 3,525 | 3,535 | 3,510 | 3,515 | -35 | -1% | 288,300 |
| 2012/01/04 | 3,590 | 3,610 | 3,545 | 3,550 | ±0 | ±0% | 399,200 |
| 2011/12/30 | 3,560 | 3,560 | 3,530 | 3,550 | +15 | +0.4% | 316,800 |
3101～
3150
件表示中 / 3579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 | 514,700円 | +3.3% | +1.2% | 1.89% | 20.41倍 | 1.73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 | 366,300円 | +10.7% | +3.5% | 0.38% | 50.35倍 | 6.24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 | 150,200円 | -5.9% | +13.7% | 3.33% | 16.47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 | 94,100円 | +9.9% | - | 0.00% | - | 2.35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 | 480,500円 | +4.0% | +223.5% | 2.90% | 33.98倍 | 1.38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
