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 |
|---|---|---|---|---|---|---|---|
| 2012/01/31 | 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 |
| 2011/12/29 | 3,550 | 3,550 | 3,505 | 3,535 | -35 | -1% | 261,900 |
| 2011/12/28 | 3,570 | 3,595 | 3,550 | 3,570 | +25 | +0.7% | 604,900 |
| 2011/12/27 | 3,530 | 3,565 | 3,525 | 3,545 | -30 | -0.8% | 280,200 |
| 2011/12/26 | 3,600 | 3,605 | 3,570 | 3,575 | +30 | +0.8% | 383,700 |
| 2011/12/22 | 3,530 | 3,555 | 3,520 | 3,545 | -5 | -0.1% | 488,700 |
| 2011/12/21 | 3,555 | 3,570 | 3,535 | 3,550 | +20 | +0.6% | 562,900 |
| 2011/12/20 | 3,485 | 3,530 | 3,475 | 3,530 | +75 | +2.2% | 523,800 |
| 2011/12/19 | 3,455 | 3,475 | 3,430 | 3,455 | -10 | -0.3% | 602,800 |
| 2011/12/16 | 3,500 | 3,510 | 3,460 | 3,465 | -15 | -0.4% | 833,800 |
| 2011/12/15 | 3,445 | 3,485 | 3,445 | 3,480 | +20 | +0.6% | 910,900 |
| 2011/12/14 | 3,475 | 3,480 | 3,445 | 3,460 | -20 | -0.6% | 832,100 |
| 2011/12/13 | 3,490 | 3,495 | 3,450 | 3,480 | -5 | -0.1% | 673,100 |
| 2011/12/12 | 3,500 | 3,515 | 3,480 | 3,485 | +10 | +0.3% | 679,900 |
| 2011/12/09 | 3,505 | 3,535 | 3,465 | 3,475 | -95 | -2.7% | 3,883,900 |
| 2011/12/08 | 3,520 | 3,580 | 3,515 | 3,570 | +20 | +0.6% | 792,700 |
| 2011/12/07 | 3,565 | 3,565 | 3,515 | 3,550 | +15 | +0.4% | 731,600 |
| 2011/12/06 | 3,515 | 3,545 | 3,465 | 3,535 | ±0 | ±0% | 1,076,100 |
| 2011/12/05 | 3,500 | 3,540 | 3,500 | 3,535 | +35 | +1% | 309,900 |
| 2011/12/02 | 3,450 | 3,510 | 3,450 | 3,500 | +45 | +1.3% | 564,800 |
| 2011/12/01 | 3,490 | 3,515 | 3,445 | 3,455 | +10 | +0.3% | 932,000 |
| 2011/11/30 | 3,450 | 3,485 | 3,430 | 3,445 | -55 | -1.6% | 927,700 |
| 2011/11/29 | 3,480 | 3,500 | 3,450 | 3,500 | +35 | +1% | 535,300 |
| 2011/11/28 | 3,455 | 3,475 | 3,415 | 3,465 | +55 | +1.6% | 507,100 |
| 2011/11/25 | 3,430 | 3,435 | 3,390 | 3,410 | -55 | -1.6% | 946,600 |
| 2011/11/24 | 3,485 | 3,495 | 3,445 | 3,465 | -25 | -0.7% | 608,000 |
| 2011/11/22 | 3,505 | 3,545 | 3,485 | 3,490 | -30 | -0.9% | 754,700 |
| 2011/11/21 | 3,520 | 3,540 | 3,495 | 3,520 | -15 | -0.4% | 608,200 |
| 2011/11/18 | 3,545 | 3,560 | 3,520 | 3,535 | -50 | -1.4% | 679,600 |
| 2011/11/17 | 3,595 | 3,600 | 3,545 | 3,585 | -25 | -0.7% | 526,300 |
| 2011/11/16 | 3,585 | 3,615 | 3,580 | 3,610 | +40 | +1.1% | 536,300 |
3301～
3350
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
