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 |
|---|---|---|---|---|---|---|---|
| 2011/10/14 | 3,670 | 3,710 | 3,650 | 3,700 | +15 | +0.4% | 1,139,800 |
| 2011/10/13 | 3,730 | 3,730 | 3,670 | 3,685 | -5 | -0.1% | 642,700 |
| 2011/10/12 | 3,685 | 3,725 | 3,665 | 3,690 | -5 | -0.1% | 619,000 |
| 2011/10/11 | 3,725 | 3,725 | 3,660 | 3,695 | -25 | -0.7% | 1,030,800 |
| 2011/10/07 | 3,755 | 3,765 | 3,705 | 3,720 | -20 | -0.5% | 556,700 |
| 2011/10/06 | 3,800 | 3,830 | 3,715 | 3,740 | -55 | -1.4% | 1,043,100 |
| 2011/10/05 | 3,800 | 3,820 | 3,755 | 3,795 | ±0 | ±0% | 1,155,100 |
| 2011/10/04 | 3,765 | 3,805 | 3,755 | 3,795 | +15 | +0.4% | 1,167,000 |
| 2011/10/03 | 3,725 | 3,795 | 3,710 | 3,780 | +30 | +0.8% | 931,300 |
| 2011/09/30 | 3,740 | 3,765 | 3,715 | 3,750 | +10 | +0.3% | 712,500 |
| 2011/09/29 | 3,680 | 3,745 | 3,675 | 3,740 | +25 | +0.7% | 658,400 |
| 2011/09/28 | 3,675 | 3,730 | 3,660 | 3,715 | +60 | +1.6% | 752,800 |
| 2011/09/27 | 3,595 | 3,655 | 3,575 | 3,655 | +75 | +2.1% | 860,100 |
| 2011/09/26 | 3,580 | 3,615 | 3,530 | 3,580 | +10 | +0.3% | 1,298,700 |
| 2011/09/22 | 3,510 | 3,575 | 3,500 | 3,570 | +15 | +0.4% | 933,500 |
| 2011/09/21 | 3,535 | 3,585 | 3,520 | 3,555 | +45 | +1.3% | 681,700 |
| 2011/09/20 | 3,525 | 3,530 | 3,505 | 3,510 | -35 | -1% | 549,800 |
| 2011/09/16 | 3,550 | 3,565 | 3,535 | 3,545 | +25 | +0.7% | 481,400 |
| 2011/09/15 | 3,545 | 3,555 | 3,500 | 3,520 | +15 | +0.4% | 535,300 |
| 2011/09/14 | 3,500 | 3,530 | 3,495 | 3,505 | +10 | +0.3% | 584,300 |
| 2011/09/13 | 3,500 | 3,510 | 3,480 | 3,495 | -5 | -0.1% | 838,900 |
| 2011/09/12 | 3,515 | 3,530 | 3,490 | 3,500 | -70 | -2% | 928,000 |
| 2011/09/09 | 3,535 | 3,590 | 3,530 | 3,570 | +10 | +0.3% | 2,784,100 |
| 2011/09/08 | 3,580 | 3,595 | 3,555 | 3,560 | +5 | +0.1% | 388,600 |
| 2011/09/07 | 3,600 | 3,605 | 3,545 | 3,555 | -30 | -0.8% | 861,700 |
| 2011/09/06 | 3,565 | 3,600 | 3,560 | 3,585 | +35 | +1% | 1,325,200 |
| 2011/09/05 | 3,525 | 3,555 | 3,515 | 3,550 | +20 | +0.6% | 639,700 |
| 2011/09/02 | 3,520 | 3,545 | 3,510 | 3,530 | +5 | +0.1% | 951,000 |
| 2011/09/01 | 3,580 | 3,580 | 3,520 | 3,525 | -15 | -0.4% | 728,700 |
| 2011/08/31 | 3,510 | 3,540 | 3,505 | 3,540 | +10 | +0.3% | 584,800 |
| 2011/08/30 | 3,555 | 3,580 | 3,515 | 3,530 | +20 | +0.6% | 1,237,200 |
| 2011/08/29 | 3,545 | 3,560 | 3,495 | 3,510 | -40 | -1.1% | 1,102,800 |
| 2011/08/26 | 3,550 | 3,570 | 3,535 | 3,550 | +5 | +0.1% | 670,900 |
| 2011/08/25 | 3,570 | 3,590 | 3,540 | 3,545 | -5 | -0.1% | 756,700 |
| 2011/08/24 | 3,580 | 3,585 | 3,545 | 3,550 | -10 | -0.3% | 1,114,900 |
| 2011/08/23 | 3,525 | 3,575 | 3,525 | 3,560 | +35 | +1% | 1,162,300 |
| 2011/08/22 | 3,505 | 3,550 | 3,485 | 3,525 | +15 | +0.4% | 1,092,900 |
| 2011/08/19 | 3,435 | 3,545 | 3,435 | 3,510 | +5 | +0.1% | 1,081,700 |
| 2011/08/18 | 3,505 | 3,525 | 3,495 | 3,505 | -30 | -0.8% | 979,200 |
| 2011/08/17 | 3,500 | 3,550 | 3,490 | 3,535 | ±0 | ±0% | 715,800 |
| 2011/08/16 | 3,510 | 3,540 | 3,510 | 3,535 | +20 | +0.6% | 835,100 |
| 2011/08/15 | 3,495 | 3,545 | 3,475 | 3,515 | +25 | +0.7% | 1,464,400 |
| 2011/08/12 | 3,585 | 3,595 | 3,470 | 3,490 | -115 | -3.2% | 2,312,800 |
| 2011/08/11 | 3,515 | 3,610 | 3,490 | 3,605 | +15 | +0.4% | 1,193,900 |
| 2011/08/10 | 3,590 | 3,605 | 3,550 | 3,590 | ±0 | ±0% | 1,243,800 |
| 2011/08/09 | 3,570 | 3,590 | 3,545 | 3,590 | -90 | -2.4% | 1,355,000 |
| 2011/08/08 | 3,675 | 3,710 | 3,670 | 3,680 | -30 | -0.8% | 896,600 |
| 2011/08/05 | 3,800 | 3,810 | 3,690 | 3,710 | -170 | -4.4% | 1,631,600 |
| 2011/08/04 | 3,870 | 3,925 | 3,840 | 3,880 | +35 | +0.9% | 1,174,700 |
| 2011/08/03 | 3,840 | 3,865 | 3,830 | 3,845 | -65 | -1.7% | 665,600 |
3201～
3250
件表示中 / 3578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 | 516,200円 | +3.3% | +1.2% | 1.89% | 20.46倍 | 1.74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 | 373,700円 | +10.7% | +3.5% | 0.37% | 51.37倍 | 6.36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 | 149,700円 | -5.9% | +13.7% | 3.34% | 16.42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 | 96,600円 | +9.9% | - | 0.00% | - | 2.42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 | 477,400円 | +4.0% | +223.5% | 2.92% | 33.77倍 | 1.37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
