9735: セコム(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 1,897,104百万円
単元株式 100
PER/PBR/配当 23.54 / 2.22 / 125(1.54%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 8,781.0(16/03/28) / 7,307.0(16/01/21)
上場来高/安 22,150.0(99/09/16) / 720.0(74/12)
信用買/売 102,800 / 87,900 (1.17)
株式分割情報
1999/09/27 分割: 1株 -> 2株
1989/11/27 分割: 1株 -> 1.3株
1987/11/26 分割: 1株 -> 1.05株
1985/11/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 9754.0 9768.0 9637.0 9735.0 728000
2019/10/10 9664.0 9718.0 9562.0 9675.0 603100
2019/10/09 9628.0 9708.0 9610.0 9644.0 553400
2019/10/08 9760.0 9796.0 9711.0 9762.0 463200
2019/10/07 9830.0 9830.0 9702.0 9717.0 414600
2019/10/04 9604.0 9798.0 9604.0 9795.0 475000
2019/10/03 9628.0 9722.0 9595.0 9684.0 659300
2019/10/02 9911.0 9929.0 9835.0 9838.0 635800
2019/10/01 9858.0 9910.0 9845.0 9885.0 401700
2019/09/30 9832.0 9909.0 9789.0 9858.0 708800
2019/09/27 9816.0 9924.0 9785.0 9866.0 635500
2019/09/26 9990.0 10005.0 9860.0 9918.0 621000
2019/09/25 9802.0 9921.0 9792.0 9901.0 457600
2019/09/24 9785.0 9904.0 9755.0 9877.0 615700
2019/09/20 9832.0 9895.0 9772.0 9813.0 854500
2019/09/19 9660.0 9807.0 9620.0 9761.0 531500
2019/09/18 9574.0 9616.0 9531.0 9586.0 396900
2019/09/17 9660.0 9669.0 9512.0 9547.0 674800
2019/09/13 9504.0 9595.0 9426.0 9558.0 1547800
2019/09/12 9348.0 9396.0 9319.0 9383.0 731300
2019/09/11 9167.0 9270.0 9134.0 9268.0 489900
2019/09/10 9259.0 9282.0 9139.0 9149.0 536800
2019/09/09 9176.0 9297.0 9160.0 9282.0 474700
2019/09/06 9194.0 9209.0 9132.0 9172.0 606500
2019/09/05 9066.0 9185.0 9031.0 9129.0 784100
2019/09/04 9012.0 9059.0 8939.0 9043.0 467700
2019/09/03 8941.0 9047.0 8933.0 9039.0 642400
2019/09/02 9002.0 9089.0 8992.0 9000.0 322000
2019/08/30 9129.0 9138.0 9046.0 9064.0 607400
2019/08/29 9157.0 9184.0 9045.0 9073.0 424400
2019/08/28 9061.0 9118.0 9029.0 9090.0 596700
2019/08/27 9000.0 9075.0 8987.0 9030.0 647600
2019/08/26 8753.0 8900.0 8753.0 8874.0 495100
2019/08/23 8855.0 9038.0 8830.0 8977.0 353200
2019/08/22 8977.0 8998.0 8901.0 8993.0 542900
2019/08/21 8889.0 8997.0 8854.0 8988.0 436200
2019/08/20 8945.0 9014.0 8935.0 8996.0 461300
2019/08/19 8933.0 8963.0 8847.0 8934.0 483900
2019/08/16 8690.0 8871.0 8678.0 8850.0 642600
2019/08/15 8614.0 8751.0 8567.0 8751.0 527600
2019/08/14 8754.0 8760.0 8666.0 8717.0 535100
2019/08/13 8691.0 8728.0 8611.0 8713.0 707200
2019/08/09 8667.0 8778.0 8524.0 8759.0 971600
2019/08/08 8498.0 8548.0 8464.0 8538.0 557900
2019/08/07 8394.0 8460.0 8363.0 8427.0 729600
2019/08/06 8168.0 8362.0 8149.0 8362.0 605900
2019/08/05 8409.0 8462.0 8271.0 8348.0 647600
2019/08/02 8577.0 8577.0 8393.0 8471.0 802900
2019/08/01 8541.0 8609.0 8469.0 8609.0 490800
2019/07/31 8541.0 8579.0 8464.0 8551.0 758700
2019/07/30 8605.0 8668.0 8580.0 8650.0 389300
2019/07/29 8586.0 8625.0 8540.0 8577.0 335300
2019/07/26 8621.0 8648.0 8558.0 8581.0 388600
2019/07/25 8620.0 8658.0 8565.0 8566.0 466300
2019/07/24 8662.0 8704.0 8628.0 8695.0 393900
2019/07/23 8622.0 8726.0 8607.0 8669.0 459000
2019/07/22 8721.0 8740.0 8643.0 8650.0 514700
2019/07/19 8620.0 8800.0 8601.0 8794.0 556100
2019/07/18 8846.0 8857.0 8559.0 8585.0 914900
2019/07/17 8890.0 8928.0 8825.0 8865.0 506500
2019/07/16 8996.0 9014.0 8882.0 8885.0 568700
2019/07/12 9137.0 9163.0 9036.0 9040.0 523500
2019/07/11 9041.0 9102.0 9027.0 9102.0 433300
2019/07/10 9001.0 9071.0 8992.0 9042.0 657000