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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 3,785 | 3,795 | 3,580 | 3,690 | -230 | -5.9% | 3,857,400 |
| 2011/03/15 | 3,750 | 3,965 | 3,425 | 3,920 | -35 | -0.9% | 3,141,100 |
| 2011/03/14 | 3,970 | 3,995 | 3,855 | 3,955 | -95 | -2.3% | 1,578,100 |
| 2011/03/11 | 4,065 | 4,105 | 4,050 | 4,050 | -70 | -1.7% | 3,609,200 |
| 2011/03/10 | 4,150 | 4,160 | 4,115 | 4,120 | -55 | -1.3% | 583,600 |
| 2011/03/09 | 4,195 | 4,210 | 4,175 | 4,175 | +25 | +0.6% | 547,600 |
| 2011/03/08 | 4,140 | 4,180 | 4,135 | 4,150 | +25 | +0.6% | 702,000 |
| 2011/03/07 | 4,175 | 4,180 | 4,120 | 4,125 | -60 | -1.4% | 904,800 |
| 2011/03/04 | 4,175 | 4,230 | 4,165 | 4,185 | +60 | +1.5% | 815,900 |
| 2011/03/03 | 4,110 | 4,145 | 4,100 | 4,125 | +40 | +1% | 535,100 |
| 2011/03/02 | 4,125 | 4,160 | 4,080 | 4,085 | -85 | -2% | 839,400 |
| 2011/03/01 | 4,135 | 4,200 | 4,120 | 4,170 | +55 | +1.3% | 961,200 |
| 2011/02/28 | 4,060 | 4,125 | 4,055 | 4,115 | +50 | +1.2% | 1,265,700 |
| 2011/02/25 | 4,100 | 4,100 | 4,045 | 4,065 | -40 | -1% | 1,445,900 |
| 2011/02/24 | 4,125 | 4,130 | 4,095 | 4,105 | -30 | -0.7% | 1,091,800 |
| 2011/02/23 | 4,100 | 4,165 | 4,090 | 4,135 | +70 | +1.7% | 2,122,200 |
| 2011/02/22 | 4,020 | 4,075 | 4,020 | 4,065 | -10 | -0.2% | 776,700 |
| 2011/02/21 | 4,055 | 4,090 | 4,045 | 4,075 | -30 | -0.7% | 559,500 |
| 2011/02/18 | 4,095 | 4,125 | 4,090 | 4,105 | ±0 | ±0% | 810,100 |
| 2011/02/17 | 4,135 | 4,135 | 4,100 | 4,105 | -15 | -0.4% | 765,200 |
| 2011/02/16 | 4,105 | 4,140 | 4,105 | 4,120 | +30 | +0.7% | 737,700 |
| 2011/02/15 | 4,100 | 4,115 | 4,080 | 4,090 | +5 | +0.1% | 718,900 |
| 2011/02/14 | 4,105 | 4,120 | 4,080 | 4,085 | +10 | +0.2% | 506,400 |
| 2011/02/10 | 4,125 | 4,130 | 4,075 | 4,075 | -80 | -1.9% | 1,188,200 |
| 2011/02/09 | 4,075 | 4,170 | 4,070 | 4,155 | +130 | +3.2% | 1,449,800 |
| 2011/02/08 | 3,975 | 4,060 | 3,970 | 4,025 | +65 | +1.6% | 1,011,300 |
| 2011/02/07 | 3,995 | 3,995 | 3,945 | 3,960 | +10 | +0.3% | 676,300 |
| 2011/02/04 | 3,970 | 3,990 | 3,950 | 3,950 | +20 | +0.5% | 1,245,000 |
| 2011/02/03 | 3,910 | 3,930 | 3,890 | 3,930 | +15 | +0.4% | 551,400 |
| 2011/02/02 | 3,915 | 3,955 | 3,910 | 3,915 | +45 | +1.2% | 672,900 |
| 2011/02/01 | 3,890 | 3,895 | 3,860 | 3,870 | ±0 | ±0% | 659,800 |
| 2011/01/31 | 3,865 | 3,895 | 3,865 | 3,870 | -35 | -0.9% | 643,200 |
| 2011/01/28 | 3,945 | 3,955 | 3,870 | 3,905 | -65 | -1.6% | 1,173,300 |
| 2011/01/27 | 3,990 | 3,995 | 3,960 | 3,970 | +20 | +0.5% | 968,000 |
| 2011/01/26 | 3,925 | 3,960 | 3,920 | 3,950 | +30 | +0.8% | 1,021,000 |
| 2011/01/25 | 3,910 | 3,925 | 3,865 | 3,920 | +5 | +0.1% | 1,210,100 |
| 2011/01/24 | 3,885 | 3,925 | 3,865 | 3,915 | +40 | +1% | 1,286,000 |
| 2011/01/21 | 3,840 | 3,895 | 3,830 | 3,875 | +55 | +1.4% | 2,097,200 |
| 2011/01/20 | 3,810 | 3,820 | 3,795 | 3,820 | -5 | -0.1% | 505,700 |
| 2011/01/19 | 3,850 | 3,850 | 3,825 | 3,825 | ±0 | ±0% | 416,000 |
| 2011/01/18 | 3,810 | 3,850 | 3,810 | 3,825 | +5 | +0.1% | 574,500 |
| 2011/01/17 | 3,850 | 3,855 | 3,820 | 3,820 | ±0 | ±0% | 462,400 |
| 2011/01/14 | 3,800 | 3,850 | 3,800 | 3,820 | -35 | -0.9% | 1,868,100 |
| 2011/01/13 | 3,870 | 3,900 | 3,855 | 3,855 | +5 | +0.1% | 741,100 |
| 2011/01/12 | 3,875 | 3,880 | 3,835 | 3,850 | -5 | -0.1% | 742,800 |
| 2011/01/11 | 3,850 | 3,875 | 3,845 | 3,855 | +10 | +0.3% | 817,400 |
| 2011/01/07 | 3,865 | 3,870 | 3,840 | 3,845 | -35 | -0.9% | 636,300 |
| 2011/01/06 | 3,860 | 3,885 | 3,850 | 3,880 | +65 | +1.7% | 687,600 |
| 2011/01/05 | 3,860 | 3,860 | 3,805 | 3,815 | -45 | -1.2% | 834,000 |
| 2011/01/04 | 3,885 | 3,885 | 3,855 | 3,860 | +15 | +0.4% | 619,100 |
3351～
3400
件表示中 / 3585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 | 1.74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 | 338,200円 | +10.7% | +3.5% | 0.41% | 46.49倍 | 5.75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% | 41.35倍 | 1.08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
