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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 10,690 | 10,805 | 10,665 | 10,690 | -165 | -1.5% | 439,700 |
| 2024/05/01 | 10,805 | 10,935 | 10,785 | 10,855 | -125 | -1.1% | 374,900 |
| 2024/04/30 | 11,100 | 11,105 | 10,905 | 10,980 | +40 | +0.4% | 675,600 |
| 2024/04/26 | 10,935 | 11,015 | 10,900 | 10,940 | -95 | -0.9% | 532,000 |
| 2024/04/25 | 11,050 | 11,075 | 10,975 | 11,035 | -85 | -0.8% | 394,100 |
| 2024/04/24 | 11,080 | 11,215 | 11,025 | 11,120 | +75 | +0.7% | 455,700 |
| 2024/04/23 | 11,070 | 11,110 | 10,980 | 11,045 | +35 | +0.3% | 295,200 |
| 2024/04/22 | 10,965 | 11,030 | 10,855 | 11,010 | +310 | +2.9% | 487,600 |
| 2024/04/19 | 10,760 | 10,780 | 10,550 | 10,700 | -55 | -0.5% | 489,800 |
| 2024/04/18 | 10,740 | 10,785 | 10,670 | 10,755 | +40 | +0.4% | 332,500 |
| 2024/04/17 | 10,870 | 10,900 | 10,675 | 10,715 | -175 | -1.6% | 308,400 |
| 2024/04/16 | 10,780 | 10,940 | 10,730 | 10,890 | -10 | -0.1% | 393,600 |
| 2024/04/15 | 10,665 | 10,905 | 10,665 | 10,900 | +55 | +0.5% | 364,100 |
| 2024/04/12 | 10,910 | 10,930 | 10,790 | 10,845 | +35 | +0.3% | 496,400 |
| 2024/04/11 | 10,600 | 10,810 | 10,590 | 10,810 | +25 | +0.2% | 337,800 |
| 2024/04/10 | 10,820 | 10,900 | 10,745 | 10,785 | -40 | -0.4% | 314,900 |
| 2024/04/09 | 10,815 | 10,900 | 10,695 | 10,825 | +55 | +0.5% | 284,900 |
| 2024/04/08 | 10,735 | 10,855 | 10,700 | 10,770 | +55 | +0.5% | 330,400 |
| 2024/04/05 | 10,700 | 10,760 | 10,585 | 10,715 | -60 | -0.6% | 512,000 |
| 2024/04/04 | 10,760 | 11,000 | 10,755 | 10,775 | +115 | +1.1% | 589,200 |
| 2024/04/03 | 10,770 | 10,855 | 10,640 | 10,660 | -105 | -1% | 584,600 |
| 2024/04/02 | 10,770 | 10,810 | 10,655 | 10,765 | -35 | -0.3% | 661,500 |
| 2024/04/01 | 10,760 | 10,985 | 10,755 | 10,800 | -160 | -1.5% | 513,700 |
| 2024/03/29 | 10,900 | 11,035 | 10,860 | 10,960 | ±0 | ±0% | 883,500 |
| 2024/03/28 | 11,010 | 11,115 | 10,905 | 10,960 | -270 | -2.4% | 576,700 |
| 2024/03/27 | 11,175 | 11,285 | 11,070 | 11,230 | +125 | +1.1% | 689,900 |
| 2024/03/26 | 11,185 | 11,315 | 11,070 | 11,105 | -25 | -0.2% | 556,600 |
| 2024/03/25 | 11,650 | 11,670 | 11,010 | 11,130 | -615 | -5.2% | 690,000 |
| 2024/03/22 | 11,785 | 11,860 | 11,700 | 11,745 | +80 | +0.7% | 646,400 |
| 2024/03/21 | 11,550 | 11,665 | 11,520 | 11,665 | +210 | +1.8% | 656,800 |
| 2024/03/19 | 11,330 | 11,455 | 11,205 | 11,455 | +105 | +0.9% | 341,200 |
| 2024/03/18 | 11,260 | 11,420 | 11,260 | 11,350 | +90 | +0.8% | 503,900 |
| 2024/03/15 | 11,335 | 11,455 | 11,240 | 11,260 | +15 | +0.1% | 1,336,600 |
| 2024/03/14 | 11,225 | 11,300 | 11,150 | 11,245 | +25 | +0.2% | 445,000 |
| 2024/03/13 | 11,320 | 11,390 | 11,150 | 11,220 | -100 | -0.9% | 548,200 |
| 2024/03/12 | 11,235 | 11,340 | 11,105 | 11,320 | +85 | +0.8% | 488,900 |
| 2024/03/11 | 11,385 | 11,445 | 11,115 | 11,235 | -235 | -2% | 708,900 |
| 2024/03/08 | 11,505 | 11,525 | 11,255 | 11,470 | +90 | +0.8% | 953,800 |
| 2024/03/07 | 11,465 | 11,580 | 11,330 | 11,380 | -45 | -0.4% | 521,900 |
| 2024/03/06 | 11,320 | 11,450 | 11,305 | 11,425 | +70 | +0.6% | 507,600 |
| 2024/03/05 | 11,345 | 11,405 | 11,275 | 11,355 | +45 | +0.4% | 472,700 |
| 2024/03/04 | 11,225 | 11,345 | 11,125 | 11,310 | +70 | +0.6% | 439,100 |
| 2024/03/01 | 11,030 | 11,295 | 10,990 | 11,240 | +320 | +2.9% | 463,600 |
| 2024/02/29 | 10,855 | 10,975 | 10,820 | 10,920 | -45 | -0.4% | 711,200 |
| 2024/02/28 | 10,925 | 11,010 | 10,885 | 10,965 | +5 | ±0% | 385,100 |
| 2024/02/27 | 10,955 | 11,015 | 10,920 | 10,960 | -35 | -0.3% | 427,000 |
| 2024/02/26 | 11,075 | 11,130 | 10,945 | 10,995 | -30 | -0.3% | 568,500 |
| 2024/02/22 | 10,990 | 11,090 | 10,950 | 11,025 | +75 | +0.7% | 586,800 |
| 2024/02/21 | 10,750 | 11,005 | 10,720 | 10,950 | -100 | -0.9% | 564,000 |
| 2024/02/20 | 11,010 | 11,105 | 10,960 | 11,050 | +55 | +0.5% | 351,100 |
301～
350
件表示中 / 3748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 | 544,100円 | +4.3% | -3.7% | 1.84% | 21.69倍 | 1.77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 | 322,400円 | +2.1% | -7.2% | 0.43% | 46.61倍 | 5.41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 | 139,100円 | -1.8% | +25.2% | 3.59% | 10.88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 | 79,700円 | +7.1% | - | 0.00% | - | 1.86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 | 857,000円 | +23.2% | +19.6% | 1.17% | 34.89倍 | 13.79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
