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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 3,735 | 3,775 | 3,710 | 3,710 | +40 | +1.1% | 1,251,200 |
| 2010/11/04 | 3,685 | 3,700 | 3,655 | 3,670 | +15 | +0.4% | 927,600 |
| 2010/11/02 | 3,645 | 3,670 | 3,630 | 3,655 | +10 | +0.3% | 853,200 |
| 2010/11/01 | 3,630 | 3,685 | 3,620 | 3,645 | -10 | -0.3% | 878,000 |
| 2010/10/29 | 3,690 | 3,700 | 3,655 | 3,655 | -45 | -1.2% | 1,121,700 |
| 2010/10/28 | 3,705 | 3,730 | 3,685 | 3,700 | -20 | -0.5% | 1,500,900 |
| 2010/10/27 | 3,745 | 3,750 | 3,685 | 3,720 | -5 | -0.1% | 1,046,800 |
| 2010/10/26 | 3,760 | 3,775 | 3,710 | 3,725 | -25 | -0.7% | 753,100 |
| 2010/10/25 | 3,760 | 3,790 | 3,745 | 3,750 | -20 | -0.5% | 658,400 |
| 2010/10/22 | 3,770 | 3,790 | 3,745 | 3,770 | +10 | +0.3% | 606,700 |
| 2010/10/21 | 3,790 | 3,805 | 3,740 | 3,760 | +10 | +0.3% | 1,189,600 |
| 2010/10/20 | 3,795 | 3,805 | 3,740 | 3,750 | -90 | -2.3% | 1,215,400 |
| 2010/10/19 | 3,795 | 3,840 | 3,785 | 3,840 | +65 | +1.7% | 789,700 |
| 2010/10/18 | 3,785 | 3,800 | 3,760 | 3,775 | +10 | +0.3% | 593,700 |
| 2010/10/15 | 3,795 | 3,800 | 3,760 | 3,765 | -65 | -1.7% | 1,009,500 |
| 2010/10/14 | 3,845 | 3,875 | 3,790 | 3,830 | +45 | +1.2% | 1,117,100 |
| 2010/10/13 | 3,890 | 3,895 | 3,780 | 3,785 | -40 | -1% | 1,066,400 |
| 2010/10/12 | 3,895 | 3,905 | 3,825 | 3,825 | -20 | -0.5% | 1,277,900 |
| 2010/10/08 | 3,795 | 3,875 | 3,790 | 3,845 | +60 | +1.6% | 2,003,200 |
| 2010/10/07 | 3,810 | 3,840 | 3,770 | 3,785 | -20 | -0.5% | 931,900 |
| 2010/10/06 | 3,805 | 3,815 | 3,775 | 3,805 | +45 | +1.2% | 1,173,300 |
| 2010/10/05 | 3,740 | 3,775 | 3,700 | 3,760 | +25 | +0.7% | 1,230,900 |
| 2010/10/04 | 3,780 | 3,800 | 3,725 | 3,735 | -45 | -1.2% | 1,091,800 |
| 2010/10/01 | 3,795 | 3,820 | 3,770 | 3,780 | +10 | +0.3% | 1,009,300 |
| 2010/09/30 | 3,835 | 3,850 | 3,770 | 3,770 | -65 | -1.7% | 989,800 |
| 2010/09/29 | 3,805 | 3,855 | 3,805 | 3,835 | +30 | +0.8% | 964,200 |
| 2010/09/28 | 3,840 | 3,860 | 3,785 | 3,805 | -25 | -0.7% | 583,000 |
| 2010/09/27 | 3,820 | 3,845 | 3,805 | 3,830 | +45 | +1.2% | 743,600 |
| 2010/09/24 | 3,825 | 3,825 | 3,750 | 3,785 | -45 | -1.2% | 1,292,800 |
| 2010/09/22 | 3,830 | 3,850 | 3,820 | 3,830 | +5 | +0.1% | 656,100 |
| 2010/09/21 | 3,875 | 3,875 | 3,810 | 3,825 | -10 | -0.3% | 522,900 |
| 2010/09/17 | 3,840 | 3,850 | 3,820 | 3,835 | +35 | +0.9% | 777,000 |
| 2010/09/16 | 3,845 | 3,875 | 3,790 | 3,800 | -45 | -1.2% | 990,900 |
| 2010/09/15 | 3,725 | 3,870 | 3,715 | 3,845 | +120 | +3.2% | 1,659,300 |
| 2010/09/14 | 3,710 | 3,740 | 3,705 | 3,725 | +15 | +0.4% | 807,200 |
| 2010/09/13 | 3,750 | 3,765 | 3,705 | 3,710 | -15 | -0.4% | 1,081,700 |
| 2010/09/10 | 3,720 | 3,760 | 3,700 | 3,725 | -15 | -0.4% | 2,872,900 |
| 2010/09/09 | 3,770 | 3,775 | 3,725 | 3,740 | +10 | +0.3% | 602,700 |
| 2010/09/08 | 3,785 | 3,790 | 3,715 | 3,730 | -85 | -2.2% | 979,800 |
| 2010/09/07 | 3,810 | 3,825 | 3,790 | 3,815 | -35 | -0.9% | 830,300 |
| 2010/09/06 | 3,855 | 3,875 | 3,815 | 3,850 | +15 | +0.4% | 588,300 |
| 2010/09/03 | 3,875 | 3,880 | 3,815 | 3,835 | -15 | -0.4% | 641,900 |
| 2010/09/02 | 3,770 | 3,860 | 3,750 | 3,850 | +145 | +3.9% | 1,402,100 |
| 2010/09/01 | 3,665 | 3,710 | 3,640 | 3,705 | +50 | +1.4% | 817,800 |
| 2010/08/31 | 3,705 | 3,715 | 3,650 | 3,655 | -95 | -2.5% | 775,500 |
| 2010/08/30 | 3,755 | 3,780 | 3,720 | 3,750 | +50 | +1.4% | 728,200 |
| 2010/08/27 | 3,645 | 3,705 | 3,640 | 3,700 | +15 | +0.4% | 901,800 |
| 2010/08/26 | 3,685 | 3,690 | 3,655 | 3,685 | +15 | +0.4% | 1,136,500 |
| 2010/08/25 | 3,700 | 3,720 | 3,635 | 3,670 | -65 | -1.7% | 1,184,600 |
| 2010/08/24 | 3,780 | 3,800 | 3,725 | 3,735 | -70 | -1.8% | 1,026,300 |
3601～
3650
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
