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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 4,020 | 4,055 | 4,010 | 4,045 | +5 | +0.1% | 842,600 |
| 2010/08/03 | 4,050 | 4,050 | 4,000 | 4,040 | +60 | +1.5% | 714,000 |
| 2010/08/02 | 4,010 | 4,020 | 3,965 | 3,980 | +15 | +0.4% | 478,200 |
| 2010/07/30 | 4,030 | 4,030 | 3,945 | 3,965 | -70 | -1.7% | 1,093,600 |
| 2010/07/29 | 4,050 | 4,055 | 4,025 | 4,035 | -55 | -1.3% | 711,900 |
| 2010/07/28 | 4,050 | 4,100 | 4,050 | 4,090 | +50 | +1.2% | 1,005,200 |
| 2010/07/27 | 4,050 | 4,050 | 4,005 | 4,040 | -10 | -0.2% | 862,300 |
| 2010/07/26 | 4,075 | 4,075 | 4,035 | 4,050 | -30 | -0.7% | 699,100 |
| 2010/07/23 | 4,090 | 4,100 | 4,050 | 4,080 | +30 | +0.7% | 845,900 |
| 2010/07/22 | 4,050 | 4,065 | 4,020 | 4,050 | -25 | -0.6% | 1,011,500 |
| 2010/07/21 | 4,100 | 4,100 | 4,040 | 4,075 | -5 | -0.1% | 673,700 |
| 2010/07/20 | 4,060 | 4,110 | 4,050 | 4,080 | -25 | -0.6% | 808,700 |
| 2010/07/16 | 4,200 | 4,205 | 4,095 | 4,105 | -95 | -2.3% | 1,056,000 |
| 2010/07/15 | 4,150 | 4,225 | 4,145 | 4,200 | +10 | +0.2% | 1,094,600 |
| 2010/07/14 | 4,200 | 4,210 | 4,185 | 4,190 | +50 | +1.2% | 851,600 |
| 2010/07/13 | 4,130 | 4,170 | 4,125 | 4,140 | +20 | +0.5% | 817,100 |
| 2010/07/12 | 4,135 | 4,140 | 4,115 | 4,120 | -10 | -0.2% | 610,400 |
| 2010/07/09 | 4,140 | 4,145 | 4,100 | 4,130 | +40 | +1% | 1,299,500 |
| 2010/07/08 | 4,075 | 4,090 | 4,060 | 4,090 | +100 | +2.5% | 930,600 |
| 2010/07/07 | 3,980 | 3,990 | 3,945 | 3,990 | +15 | +0.4% | 656,100 |
| 2010/07/06 | 3,930 | 3,990 | 3,905 | 3,975 | +15 | +0.4% | 825,600 |
| 2010/07/05 | 3,905 | 3,970 | 3,900 | 3,960 | +65 | +1.7% | 514,600 |
| 2010/07/02 | 3,930 | 3,940 | 3,875 | 3,895 | -30 | -0.8% | 862,900 |
| 2010/07/01 | 3,925 | 3,935 | 3,900 | 3,925 | -30 | -0.8% | 849,000 |
| 2010/06/30 | 3,935 | 3,980 | 3,890 | 3,955 | -35 | -0.9% | 1,013,600 |
| 2010/06/29 | 3,980 | 4,040 | 3,975 | 3,990 | +20 | +0.5% | 761,300 |
| 2010/06/28 | 4,015 | 4,020 | 3,960 | 3,970 | -35 | -0.9% | 356,400 |
| 2010/06/25 | 3,970 | 4,010 | 3,960 | 4,005 | -35 | -0.9% | 839,600 |
| 2010/06/24 | 4,025 | 4,085 | 4,025 | 4,040 | +20 | +0.5% | 526,600 |
| 2010/06/23 | 4,030 | 4,040 | 4,000 | 4,020 | -60 | -1.5% | 650,400 |
| 2010/06/22 | 4,105 | 4,105 | 4,065 | 4,080 | -65 | -1.6% | 756,800 |
| 2010/06/21 | 4,105 | 4,160 | 4,095 | 4,145 | +110 | +2.7% | 956,700 |
| 2010/06/18 | 4,030 | 4,050 | 4,015 | 4,035 | -15 | -0.4% | 650,000 |
| 2010/06/17 | 4,035 | 4,075 | 4,015 | 4,050 | -25 | -0.6% | 636,600 |
| 2010/06/16 | 4,070 | 4,085 | 4,045 | 4,075 | +75 | +1.9% | 659,400 |
| 2010/06/15 | 4,005 | 4,010 | 3,975 | 4,000 | -45 | -1.1% | 690,200 |
| 2010/06/14 | 4,025 | 4,055 | 4,005 | 4,045 | +50 | +1.3% | 616,800 |
| 2010/06/11 | 4,035 | 4,035 | 3,950 | 3,995 | +20 | +0.5% | 4,100,700 |
| 2010/06/10 | 3,970 | 3,995 | 3,965 | 3,975 | +40 | +1% | 789,400 |
| 2010/06/09 | 3,865 | 3,955 | 3,840 | 3,935 | +95 | +2.5% | 1,847,700 |
| 2010/06/08 | 3,800 | 3,855 | 3,785 | 3,840 | +10 | +0.3% | 988,500 |
| 2010/06/07 | 3,840 | 3,870 | 3,810 | 3,830 | -80 | -2% | 908,900 |
| 2010/06/04 | 3,920 | 3,935 | 3,885 | 3,910 | -80 | -2% | 1,306,700 |
| 2010/06/03 | 4,015 | 4,040 | 3,980 | 3,990 | +30 | +0.8% | 872,300 |
| 2010/06/02 | 3,930 | 4,005 | 3,910 | 3,960 | +70 | +1.8% | 1,195,600 |
| 2010/06/01 | 3,885 | 3,910 | 3,800 | 3,890 | -10 | -0.3% | 595,400 |
| 2010/05/31 | 3,900 | 3,920 | 3,870 | 3,900 | -30 | -0.8% | 789,500 |
| 2010/05/28 | 3,910 | 3,945 | 3,865 | 3,930 | +55 | +1.4% | 1,583,400 |
| 2010/05/27 | 3,825 | 3,900 | 3,790 | 3,875 | +30 | +0.8% | 1,083,300 |
| 2010/05/26 | 3,925 | 3,955 | 3,845 | 3,845 | -10 | -0.3% | 1,494,400 |
3501～
3550
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 | 512,700円 | +3.3% | +1.2% | 1.90% | 20.33倍 | 1.72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 | 343,000円 | +10.7% | +3.5% | 0.41% | 47.15倍 | 5.84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 | 146,200円 | -5.9% | +13.7% | 3.42% | 16.03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 | 88,500円 | +9.9% | - | 0.00% | - | 2.21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 | 374,900円 | +7.3% | +177.9% | 3.72% | 41.41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
