4342 セコム上信越

4342
2021/10/27
時価
825億円
PER 予
25.62倍
2010年以降
8.5-20.39倍
（2010-2021年）
PBR
1.71倍
2010年以降
0.65-1.38倍
（2010-2021年）
配当 予
0%
ROE 予
6.66%
ROA 予
5.74%
資料
Link
CSV,JSON

株価チャート

株価

10/27

前日 (10/25)
6,310
始値
6,300
高値
6,300
安値
6,300
終値 -0.16%
6,300
出来高 -55.56%
400

乖離率

株価（5日）
移動平均値
-0.03%
6,302
株価（25日）
移動平均値
-0.27%
6,317
出来高（5日）
移動平均値
-16.67%
480

2021/05/14～2021/10/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
10/276,3006,3006,3006,300-0.16%400825億8985万-0.27%25.621.71
10/256,3306,3406,3106,310+0.16%900827億2095万-0.13%25.661.71
10/226,3006,3006,3006,3000%300825億8985万-0.28%25.621.71
10/216,3006,3006,3006,3000%300825億8985万-0.3%25.621.71
10/206,3006,3006,3006,3000%500825億8985万-0.32%25.621.71
10/156,3006,3006,3006,300-0.47%300825億8985万-0.33%25.621.71
10/136,3006,3306,3006,330+0.48%200829億8314万+0.13%25.741.71
10/126,3006,3006,3006,300+0.32%100825億8985万-0.35%25.621.71
10/116,3206,3206,2806,280-0.63%400823億2766万-0.66%25.531.7
10/086,3206,3206,3206,3200%200828億5204万-0.06%25.71.71
10/066,3206,3206,3206,3200%1,100828億5204万-0.03%25.71.71
10/056,3206,3206,3206,3200%200828億5204万-0.03%25.71.71
10/046,3206,3206,3206,320-0.32%100828億5204万-0.02%25.71.71
09/296,3206,3406,3206,340+0.16%200831億1423万+0.32%25.781.72
09/286,3206,3306,3206,330+0.16%400829億8314万+0.19%25.741.71
09/276,3206,3206,3206,3200%100828億5204万+0.05%25.71.71
09/226,3206,3206,3006,3200%2,500828億5204万+0.05%25.71.71
09/216,3206,3206,3206,3200%400828億5204万+0.05%25.71.71
09/176,3306,3306,3206,3200%200828億5204万+0.06%25.71.71
09/166,3206,3206,3206,320-0.32%300828億5204万+0.06%25.71.71
09/146,3306,3406,3306,340+0.16%300831億1423万+0.38%25.781.72
09/136,3306,3306,3206,330-0.16%500829億8314万+0.24%25.741.71
09/096,3206,3406,3206,340+0.32%600831億1423万+0.41%25.781.72
09/086,3406,3406,3206,3200%200828億5204万+0.1%25.71.71
09/076,3306,3306,3206,320-0.16%700828億5204万+0.1%25.71.71
09/066,3306,3306,3306,330+0.16%100829億8314万+0.25%25.741.71
09/026,3306,3306,3206,3200%200828億5204万+0.1%25.71.71
09/016,3206,3206,3206,3200%100828億5204万+0.1%25.71.71
08/316,3306,3306,3206,320-0.16%300828億5204万+0.1%25.71.71
08/306,3206,3306,3206,330+0.16%400829億8314万+0.25%25.741.71
08/276,3206,3206,3206,3200%200828億5204万+0.1%25.71.71
08/266,3206,3206,3206,320+0.32%800828億5204万+0.08%25.71.71
08/256,3206,3206,3006,300-0.47%200825億8985万-0.24%25.621.71
08/246,3106,3306,3106,330+0.64%200829億8314万+0.22%25.741.71
08/236,3006,3006,2906,290-0.16%300824億5876万-0.43%25.571.7
08/206,3006,3006,3006,3000%400825億8985万-0.28%25.621.71
08/196,3006,3006,3006,3000%400825億8985万-0.32%25.621.71
08/186,3006,3006,3006,3000%300825億8985万-0.33%25.621.71
08/176,3006,3006,3006,3000%100825億8985万-0.36%25.621.71
08/166,3006,3006,3006,300-0.32%300825億8985万-0.38%25.621.71
08/136,3006,3206,3006,320+0.16%400828億5204万-0.09%25.71.71
08/126,3006,3106,3006,310+0.16%200827億2095万-0.27%25.661.71
08/116,3006,3006,2906,300-0.16%1,000825億8985万-0.44%25.621.71
08/106,3206,3206,2606,310-0.16%4,500827億2095万-0.32%25.661.71
08/066,3206,3206,3206,3200%200828億5204万-0.17%25.71.71
08/056,3206,3206,3206,3200%100828億5204万-0.19%25.71.71
08/026,3206,3206,3206,320-0.16%100828億5204万-0.21%25.71.71
07/306,3206,3306,3206,330+0.16%500829億8314万-0.06%25.741.71
07/296,3206,3206,3206,3200%100828億5204万-0.22%25.71.71
07/286,3206,3206,3206,3200%100828億5204万-0.24%25.71.71
07/276,3406,3406,3206,320-0.16%1,000828億5204万-0.25%25.71.71
07/266,3306,3306,3306,330+0.16%1,300829億8314万-0.09%25.741.71
07/206,3206,3206,3206,320-0.16%900828億5204万-0.27%25.71.71
07/196,3306,3406,3306,3300%1,000829億8314万-0.13%25.741.71
07/166,3306,3306,3306,3300%300829億8314万-0.13%25.741.71
07/156,3306,3306,3306,3300%1,300829億8314万-0.13%25.741.71
07/146,3306,3306,3306,3300%200829億8314万-0.13%25.741.71
07/136,3306,3306,3306,330-0.16%2,200829億8314万-0.14%25.741.71
07/126,3306,3406,3306,340+0.16%1,100831億1423万+0.02%25.781.72
07/096,3306,3306,3306,3300%3,400829億8314万-0.16%25.741.71
07/086,3406,3406,3306,330-0.16%8,900829億8314万-0.16%25.741.71
07/076,3406,3506,3406,3400%11,700831億1423万0%25.781.72
07/066,3406,3406,3406,3400%2,800831億1423万+0.02%25.781.72
07/056,3406,3406,3406,3400%6,700831億1423万+0.73%25.781.72
07/026,3406,3406,3406,3400%14,200831億1423万+1.9%25.781.72
07/016,3406,3406,3406,340-0.16%6,000831億1423万+3.58%25.781.72
06/306,3506,3506,3406,350+0.16%15,200832億4533万+5.46%25.821.72
06/296,3406,3406,3406,3400%6,500831億1423万+7.08%25.781.72
06/286,3406,3506,3406,3400%11,900831億1423万+8.93%25.781.72
06/256,3406,3406,3406,3400%20,800831億1423万+10.82%25.781.72
06/246,3406,3406,3406,3400%38,600831億1423万+12.83%25.781.72
06/236,3406,3506,3406,3400%10,200831億1423万+14.92%25.781.72
06/226,3406,3506,3406,3400%20,800831億1423万+17.02%25.781.72
06/216,3406,3506,3406,3400%17,200831億1423万+19.17%25.781.72
06/186,3406,3406,3406,3400%14,600831億1423万+21.46%25.781.72
06/176,3406,3506,3406,3400%18,100831億1423万+23.88%25.781.72
06/166,3406,3506,3406,3400%12,900831億1423万+26.5%25.781.72
06/156,3506,3506,3406,340+0.16%15,300831億1423万+29.02%25.781.72
06/146,3406,3506,3306,330-0.16%11,700829億8314万+31.49%25.741.71
06/116,3306,3406,3306,3400%25,100831億1423万+34.49%25.781.72
06/106,3406,3406,3306,3400%15,500831億1423万+37.35%25.781.72
06/096,3406,3506,3306,3400%31,400831億1423万+40.33%25.781.72
06/086,3406,3406,3306,340-0.16%39,500831億1423万+43.44%25.781.72
06/076,3306,3506,3306,350+0.32%86,100832億4533万+46.92%25.821.72
06/046,3306,3406,3306,3300%107,200829億8314万+49.89%25.741.71
06/036,3306,3306,3206,3300%404,900829億8314万+53.45%25.741.71
06/026,3306,3406,3206,330+21.26%423,200829億8314万+57.19%25.741.71
06/015,2205,2205,2205,220+15.49%800684億3159万+32.86%21.221.41
05/314,5204,5204,5204,520+18.32%2,400592億5494万+16.77%18.381.22
05/283,9003,9003,8203,820-0.78%4,700500億7829万-0.44%15.531.03
05/273,8503,8553,8503,8500%1,600504億7157万+0.36%15.651.04
05/263,8503,8503,8303,850+0.79%1,800504億7157万+0.26%15.651.04
05/253,8503,8503,8203,820-0.78%1,400500億7829万-0.57%15.531.03
05/243,8253,8503,8253,850+1.45%2,800504億7157万+0.13%15.651.04
05/213,7753,8503,7753,795-0.13%1,600497億5055万-1.33%15.431.03
05/203,8303,8303,8003,800-1.55%500498億1610万-1.25%15.451.03
05/193,8253,8603,8253,860-0.77%400506億267万+0.39%15.691.05
05/183,8603,9453,8503,890+1.43%6,100509億9595万+1.38%15.821.05
05/173,8003,8353,8003,835+1.46%300502億7493万+0.18%15.591.04
05/143,7053,7903,7053,780+2.16%1,300495億5391万-1.1%15.371.02

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期		2,752
2,890
4/6
2,890
4/3		2,105
2,210
8/14		40,635
38,700
11/21		--+18.84%
11/16		-10.64%
7/24
2008年
3月期		2,686
2,820
9/28		2,143
2,250
3/18		14,490
13,800
12/28		--+7.52%
4/25		-12.6%
3/17
2009年
3月期		2,552
2,680
4/28		1,324
1,390
10/30
1,390
10/28
他3件		30,240
28,800
5/20		--+13.52%
1/28		-28.04%
10/24
2010年
3月期		1,962
2,060
8/28		1,448
1,520
4/7		26,460
25,200
6/25		--+12.85%
7/28		-6.3%
10/2
2011年
3月期		2,443
2,565
3/11		1,829
1,920
4/19
1,920
4/9		16,695
15,900
2/9		336億2586万251億7024万+10.09%
3/4		-13.62%
3/15
2012年
3月期		2,478
2,602
7/15
2,602
7/13		2,106
2,211
5/12		15,015
14,300
7/13		341億1092万289億8510万+7.66%
12/12		-7.01%
8/9
2013年
3月期		2,381
2,500
2/4		1,921
2,017
11/9		14,910
14,200
10/25		327億7375万264億4186万+9.32%
12/10		-5.35%
10/24
2014年
3月期		2,562
2,690
12/12		2,191
2,301
4/3		16,590
15,800
12/12		352億6455万301億6496万+7.14%
7/1		-4.43%
8/5
2015年
3月期		3,181
3,340
3/23		2,382
2,501
4/30		13,230
12,600
6/13		437億8573万327億8686万+9.4%
12/24		-3.14%
8/8
2016年
3月期		3,971
4,170
12/14		2,952
3,100
4/1		9,660
9,200
12/10		546億6661万406億3945万+9.93%
10/26		-10.92%
8/12
2017年
3月期		3,448
3,620
3/6		3,052
3,205
11/15		19,005
18,100
3/6		474億5639万420億1595万+4.01%
2/23		-3.77%
4/7
2018年
3月期		4,605
4,835
2/13		3,162
3,320
4/12		39,060
37,200
3/8		633億8444万435億2354万+7.2%
12/14		-12.16%
3/20
2019年
3月期		3,610
3,790
4/2		2,986
3,135
12/25		82,425
78,500
2/5		496億8501万410億9828万+7.04%
2/8		-7.21%
12/25
2020年
3月期		4,055
1/16		2,891
3/23		16,100
3/18		531億5902万378億9956万+5.22%
11/26		-20.53%
3/13
2021年
3月期		4,000
1/19
1/18		3,050
4/13		35,100
9/15		524億3800万399億8397万+11.9%
1/13		-4.15%
2/26

年間値上がり率

2003/12/30 vs 2002/12/30
-14%（0.86倍）
2004/12/30 vs 2003/12/30
29%（1.29倍）
2005/12/30 vs 2004/12/30
29%（1.29倍）
2006/12/29 vs 2005/12/30
-3%（0.97倍）
2007/12/28 vs 2006/12/29
-5%（0.95倍）
2008/12/30 vs 2007/12/28
-39%（0.61倍）
2009/12/30 vs 2008/12/30
22%（1.22倍）
2010/12/30 vs 2009/12/30
17%（1.17倍）
2011/12/30 vs 2010/12/30
1%（1.01倍）
2012/12/28 vs 2011/12/30
3%（1.03倍）
2013/12/27 vs 2012/12/28
6%（1.06倍）
2014/12/30 vs 2013/12/27
24%（1.24倍）
2015/12/30 vs 2014/12/30
29%（1.29倍）
2016/12/30 vs 2015/12/30
-15%（0.85倍）
2017/12/29 vs 2016/12/30
24%（1.24倍）
2018/12/28 vs 2017/12/29
-25%（0.75倍）
2019/12/30 vs 2018/12/28
32%（1.32倍）
2020/12/30 vs 2019/12/30
-11%（0.89倍）