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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 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 |
| 2011/08/02 | 3,915 | 3,920 | 3,885 | 3,910 | -15 | -0.4% | 505,200 |
| 2011/08/01 | 3,870 | 3,955 | 3,870 | 3,925 | +70 | +1.8% | 802,000 |
| 2011/07/29 | 3,875 | 3,915 | 3,845 | 3,855 | -10 | -0.3% | 563,300 |
| 2011/07/28 | 3,920 | 3,920 | 3,845 | 3,865 | -110 | -2.8% | 628,300 |
| 2011/07/27 | 3,900 | 3,975 | 3,875 | 3,975 | +70 | +1.8% | 1,205,500 |
| 2011/07/26 | 3,880 | 3,935 | 3,865 | 3,905 | +25 | +0.6% | 524,300 |
| 2011/07/25 | 3,895 | 3,895 | 3,865 | 3,880 | -55 | -1.4% | 378,600 |
| 2011/07/22 | 3,925 | 3,950 | 3,910 | 3,935 | +55 | +1.4% | 613,000 |
| 2011/07/21 | 3,890 | 3,900 | 3,860 | 3,880 | +15 | +0.4% | 969,700 |
| 2011/07/20 | 3,850 | 3,870 | 3,835 | 3,865 | +65 | +1.7% | 723,400 |
| 2011/07/19 | 3,815 | 3,820 | 3,795 | 3,800 | -10 | -0.3% | 389,200 |
| 2011/07/15 | 3,780 | 3,815 | 3,780 | 3,810 | +30 | +0.8% | 477,300 |
| 2011/07/14 | 3,785 | 3,800 | 3,760 | 3,780 | -25 | -0.7% | 783,300 |
| 2011/07/13 | 3,800 | 3,820 | 3,785 | 3,805 | -20 | -0.5% | 907,900 |
| 2011/07/12 | 3,805 | 3,835 | 3,795 | 3,825 | -25 | -0.6% | 741,800 |
| 2011/07/11 | 3,900 | 3,900 | 3,820 | 3,850 | -50 | -1.3% | 1,100,100 |
| 2011/07/08 | 3,965 | 3,965 | 3,880 | 3,900 | +5 | +0.1% | 1,103,200 |
| 2011/07/07 | 3,835 | 3,925 | 3,825 | 3,895 | +50 | +1.3% | 789,100 |
| 2011/07/06 | 3,850 | 3,865 | 3,810 | 3,845 | +25 | +0.7% | 857,100 |
| 2011/07/05 | 3,780 | 3,840 | 3,780 | 3,820 | +10 | +0.3% | 352,500 |
| 2011/07/04 | 3,845 | 3,850 | 3,790 | 3,810 | +10 | +0.3% | 516,000 |
| 2011/07/01 | 3,830 | 3,830 | 3,790 | 3,800 | -45 | -1.2% | 758,100 |
| 2011/06/30 | 3,855 | 3,875 | 3,840 | 3,845 | +15 | +0.4% | 607,900 |
| 2011/06/29 | 3,845 | 3,850 | 3,795 | 3,830 | +60 | +1.6% | 526,500 |
| 2011/06/28 | 3,780 | 3,810 | 3,770 | 3,770 | +45 | +1.2% | 566,200 |
| 2011/06/27 | 3,725 | 3,755 | 3,720 | 3,725 | -30 | -0.8% | 543,000 |
| 2011/06/24 | 3,805 | 3,830 | 3,745 | 3,755 | -60 | -1.6% | 1,034,300 |
| 2011/06/23 | 3,820 | 3,865 | 3,805 | 3,815 | -25 | -0.7% | 676,600 |
| 2011/06/22 | 3,790 | 3,860 | 3,775 | 3,840 | +50 | +1.3% | 887,600 |
3401～
3450
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
