9735 セコム

9735
2024/05/17
時価
2兆3294億円
PER 予
24.16倍
2010年以降
12.19-31.05倍
(2010-2024年)
PBR
1.72倍
2010年以降
1.15-2.37倍
(2010-2024年)
配当 予
1.95%
ROE 予
7.11%
ROA 予
4.18%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
10,030
始値
9,835
高値
10,030
安値
9,824
終値 -0.45%
9,985
出来高 -16.34%
467,900

乖離率

株価(5日)
移動平均値
-0.32%
10,017
株価(25日)
移動平均値
-6.43%
10,671
出来高(5日)
移動平均値
-30.46%
672,860

2023/12/18~2024/05/17

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
2024
05/179,83510,0309,8249,985-0.45%467,9002兆3294億-6.43%24.161.72
05/1610,05010,0759,82010,030-0.64%559,3002兆3399億-6.3%24.271.72
05/1510,12510,26010,06510,095+0.05%598,1002兆3551億-5.95%24.421.74
05/149,93710,0909,92810,090+2.06%699,7002兆3539億-6.22%24.411.73
05/1310,10510,2109,8509,886-7.87%1,039,3002兆3064億-8.34%23.921.7
05/1010,88011,00010,64510,730+1.42%614,7002兆5033億-0.8%25.961.84
05/0910,61010,66510,53510,5800%298,3002兆4683億-2.2%25.61.82
05/0810,67010,72010,51010,580-1.26%597,7002兆4683億-2.28%25.61.82
05/0710,79510,85010,63510,715+0.23%611,4002兆4998億-1.17%25.921.84
05/0210,69010,80510,66510,690-1.52%439,7002兆4939億-1.49%25.861.84
05/0110,80510,93510,78510,855-1.14%374,9002兆5324億-0.17%26.261.87
04/3011,10011,10510,90510,980+0.37%675,6002兆5616億+0.88%26.571.89
04/2610,93511,01510,90010,940-0.86%532,0002兆5523億+0.46%26.471.88
04/2511,05011,07510,97511,035-0.76%394,1002兆5744億+1.03%26.71.9
04/2411,08011,21511,02511,120+0.68%455,7002兆5942億+1.58%26.91.91
04/2311,07011,11010,98011,045+0.32%295,2002兆5767億+0.77%26.721.9
04/2210,96511,03010,85511,010+2.9%487,6002兆5686億+0.34%26.641.89
04/1910,76010,78010,55010,700-0.51%489,8002兆4963億-2.58%25.891.84
04/1810,74010,78510,67010,755+0.37%332,5002兆5091億-2.27%26.021.85
04/1710,87010,90010,67510,715-1.61%308,4002兆4998億-2.79%25.921.84
04/1610,78010,94010,73010,890-0.09%393,6002兆5406億-1.42%26.351.87
04/1510,66510,90510,66510,900+0.51%364,1002兆5429億-1.46%26.371.87
04/1210,91010,93010,79010,845+0.32%496,4002兆5301億-2.16%26.241.86
04/1110,60010,81010,59010,810+0.23%337,8002兆5219億-2.66%26.151.86
04/1010,82010,90010,74510,785-0.37%314,9002兆5161億-3.1%26.091.85
04/0910,81510,90010,69510,825+0.51%284,9002兆5254億-2.94%26.191.86
04/0810,73510,85510,70010,770+0.51%330,4002兆5126億-3.6%26.061.85
04/0510,70010,76010,58510,715-0.56%512,0002兆4998億-4.25%25.921.84
04/0410,76011,00010,75510,775+1.08%589,2002兆5138億-3.79%26.071.85
04/0310,77010,85510,64010,660-0.98%584,6002兆4869億-4.88%25.791.83
04/0210,77010,81010,65510,765-0.32%661,5002兆5114億-4.05%26.051.85
04/0110,76010,98510,75510,800-1.46%513,7002兆5196億-3.81%26.131.86
03/2910,90011,03510,86010,9600%883,5002兆5569億-2.47%22.581.88
03/2811,01011,11510,90510,960-2.4%576,7002兆5569億-2.47%22.581.88
03/2711,17511,28511,07011,230+1.13%689,9002兆6199億-0.09%23.131.93
03/2611,18511,31511,07011,105-0.22%556,6002兆5907億-1.12%22.871.9
03/2511,65011,67011,01011,130-5.24%690,0002兆5966億-0.79%22.931.91
03/2211,78511,86011,70011,745+0.69%646,4002兆7401億+4.91%24.192.01
03/2111,55011,66511,52011,665+1.83%656,8002兆7214億+4.64%24.032
03/1911,33011,45511,20511,455+0.93%341,2002兆6724億+3.11%23.61.96
03/1811,26011,42011,26011,350+0.8%503,9002兆6479億+2.46%23.381.95
03/1511,33511,45511,24011,260+0.13%1,336,6002兆6269億+1.87%23.191.93
03/1411,22511,30011,15011,245+0.22%445,0002兆6234億+1.94%23.161.93
03/1311,32011,39011,15011,220-0.88%548,2002兆6176億+1.9%23.111.92
03/1211,23511,34011,10511,320+0.76%488,9002兆6409億+2.97%23.321.94
03/1111,38511,44511,11511,235-2.05%708,9002兆6211億+2.42%23.141.93
03/0811,50511,52511,25511,470+0.79%953,8002兆6759億+4.73%23.631.97
03/0711,46511,58011,33011,380-0.39%521,9002兆6549億+4.19%23.441.95
03/0611,32011,45011,30511,425+0.62%507,6002兆6654億+4.87%23.531.96
03/0511,34511,40511,27511,355+0.4%472,7002兆6491億+4.49%23.391.95
03/0411,22511,34511,12511,310+0.62%439,1002兆6386億+4.36%23.31.94
03/0111,03011,29510,99011,240+2.93%463,6002兆6222億+3.92%23.151.93
02/2910,85510,97510,82010,920-0.41%711,2002兆5476億+1.06%22.491.87
02/2810,92511,01010,88510,965+0.05%385,1002兆5581億+1.41%22.591.88
02/2710,95511,01510,92010,960-0.32%427,0002兆5569億+1.29%22.581.88
02/2611,07511,13010,94510,995-0.27%568,5002兆5651億+1.61%22.651.89
02/2210,99011,09010,95011,025+0.68%586,8002兆5721億+1.89%22.711.89
02/2110,75011,00510,72010,950-0.9%564,0002兆5546億+1.18%22.551.88
02/2011,01011,10510,96011,050+0.5%351,1002兆5779億+2.05%22.761.9
02/1910,88511,00010,82510,995+1.81%439,2002兆5651億+1.47%22.651.89
02/1610,59011,01510,59010,800+2.37%667,0002兆5196億-0.37%22.251.85
02/1510,63510,63510,42010,550-0.05%392,2002兆4613億-2.69%21.731.81
02/1410,82510,83510,53010,555-1.59%473,2002兆4624億-2.72%21.741.81
02/1310,59010,80010,41010,725+0.8%642,3002兆5021億-1.16%22.091.84
02/0910,43510,76010,21510,640-0.88%890,7002兆4823億-1.82%21.921.82
02/0810,65510,86010,49010,735+0.23%712,8002兆5044億-0.8%22.111.84
02/0710,77010,79010,64510,710-0.37%477,4002兆4986億-0.82%22.061.84
02/0610,77010,84010,69510,750-0.37%536,3002兆5079億-0.26%22.141.84
02/0510,78010,86010,77010,790+0.56%387,1002兆5173億+0.32%22.231.85
02/0210,78510,88010,73010,730-0.42%367,7002兆5033億+0.03%22.11.84
02/0110,68010,78510,61010,775+0.51%360,6002兆5138億+0.7%22.191.85
01/3110,52010,73010,50510,720+0.47%417,3002兆5009億+0.45%22.081.84
01/3010,73510,75510,65010,670-0.84%411,6002兆4893億+0.24%21.981.83
01/2910,75010,85010,68510,760+1.27%436,5002兆5103億+1.27%22.161.85
01/2610,77010,77010,54010,625-1.39%485,5002兆4788億+0.25%21.891.82
01/2510,88010,90010,72010,775-1.64%384,4002兆5138億+1.89%22.191.85
01/2411,04511,09510,94010,955-1.48%309,7002兆5558億+3.85%22.571.88
01/2311,04011,23011,04011,120-0.09%386,5002兆5942億+5.69%22.911.91
01/2211,09011,18011,05011,130+1.32%369,1002兆5966億+6.12%22.931.91
01/1911,03011,14510,95010,985-0.05%340,8002兆5627億+4.99%22.631.88
01/1810,97011,07510,92010,990-0.77%331,9002兆5639億+5.24%22.641.88
01/1711,13511,28011,04511,075-0.18%409,6002兆5837億+6.35%22.811.9
01/1611,15011,17011,01511,095-1.33%322,7002兆5884億+6.85%22.851.9
01/1511,08011,31511,08011,245+1.4%361,6002兆6234億+8.55%23.161.93
01/1211,28011,28010,95511,090+2.16%886,8002兆5872億+7.45%22.841.9
01/1110,84010,95510,77510,855+1.07%530,9002兆5324億+5.49%22.361.86
01/1010,60010,76010,52010,740+1.37%557,4002兆5056億+4.59%22.121.84
01/0910,50010,62510,45510,595+2.12%607,0002兆4718億+3.36%21.821.82
01/0510,33010,48510,32010,375+1.02%648,5002兆4204億+1.31%21.371.78
01/0410,25010,27010,11010,270+1.13%573,0002兆3959億+0.26%21.151.76
2023
12/2910,15010,21510,08010,155-0.25%517,2002兆3691億-0.93%21.081.82
12/2810,11510,21010,11510,180-0.1%232,3002兆3749億-0.87%21.131.82
12/2710,15010,25510,11510,190+1.19%470,9002兆3773億-0.91%21.151.82
12/2610,13010,13010,03510,0700%232,5002兆3493億-2.2%20.91.8
12/2510,15010,16510,07010,070-0.05%137,1002兆3493億-2.4%20.91.8
12/2210,04510,12010,01010,075+0.55%325,5002兆3504億-2.55%20.911.8
12/2110,14010,1709,98610,020-1.67%460,3002兆3376億-3.24%20.81.79
12/2010,10010,32010,08010,190+0.99%665,9002兆3773億-1.8%21.151.82
12/199,96010,0959,88310,090+0.5%610,3002兆3539億-2.9%20.941.81
12/1810,12510,1559,97910,040-0.84%530,7002兆3423億-3.64%20.841.8

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
6,460
4/26
5,090
6/14
4,099,700
3/9
--+6.89%
8/16
-10.26%
6/13
2008年
3月期
6,340
11/29
4,720
3/25

3/18

他2件
5,560,500
3/14
--+7.39%
10/12
-11.2%
3/17
2009年
3月期
5,330
6/16
2,790
10/29
7,212,400
10/29
--+17.3%
11/25
-27.35%
10/10
2010年
3月期
4,640
10/1
3,420
4/1
4,144,800
3/12
--+8.97%
5/27
-6.67%
10/29
2011年
3月期
4,230
3/4
3,425
3/15
4,100,700
6/11
9868億1127万7990億1385万+6.63%
2/9
-10.73%
3/17
2012年
3月期
4,190
3/27
3,390
1/10

11/25
3,883,900
12/9
9774億7972万7908億4875万+7.26%
3/9
-8.31%
8/12
2013年
3月期
5,120
3/15
3,325
6/12
3,922,800
3/8
1兆1944億7756億8498万+8.8%
4/25
-7.44%
5/10
2014年
3月期
6,430
12/3
4,620
4/2
3,233,400
6/14
1兆5000億1兆777億+9.25%
9/10
-9.39%
2/4
2015年
3月期
8,318
3/27
5,554
4/11
2,359,500
11/4
1兆9404億1兆2956億+11.5%
11/11
-8.67%
10/17
2016年
3月期
9,041
4/22
7,038
9/30
3,028,800
12/11
2兆1091億1兆6418億+7.73%
10/30
-10.99%
8/25
2017年
3月期
8,830
4/27
7,167
6/24
1,661,700
12/9
2兆599億1兆6719億+6.02%
11/25
-12.08%
6/24
2018年
3月期
9,118
11/9
7,435
3/26
1,818,200
2/6
2兆1271億1兆7345億+4.68%
11/7
-9.88%
2/13
2019年
3月期
9,827
12/4
7,751
4/3
1,565,800
9/14
2兆2925億1兆8082億+6.56%
12/3
-5.58%
12/25
2020年
3月期
10,095
10/31
7,188
3/17
2,254,600
3/13
2兆3551億1兆6769億+8.41%
4/17
-17.58%
3/16
2021年
3月期
10,625
11/27
8,240
4/2
1,660,700
1/28
2兆4787億1兆9223億+10.06%
11/24
-6.8%
12/22
2022年
3月期
9,555
4/6
7,536
12/7
2,524,800
5/27
2兆2291億1兆7581億+6.57%
2/21
-6.2%
10/1
2023年
3月期
9,449
5/12
7,301
1/10
2,664,200
5/31
2兆2044億1兆7033億+5.66%
7/21
-7.32%
5/13
2024年
3月期
11,860
3/22
8,126
4/7
2,793,400
5/31
2兆7669億1兆8957億+9.83%
8/10
-4.88%
4/3
最新9,985
2024/5/17
467,9002兆3294億-6.43%
10,671

年間値上がり率

1984/12/28 vs 1983/12/28
11%(1.11倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
60%(1.6倍)
1987/12/28 vs 1986/12/27
-34%(0.66倍)
1988/12/28 vs 1987/12/28
4%(1.04倍)
1989/12/29 vs 1988/12/28
45%(1.45倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
45%(1.45倍)
1992/12/30 vs 1991/12/30
-7%(0.93倍)
1993/12/30 vs 1992/12/30
21%(1.21倍)
1994/12/30 vs 1993/12/30
-8%(0.92倍)
1995/12/29 vs 1994/12/30
16%(1.16倍)
1996/12/30 vs 1995/12/29
-2%(0.98倍)
1997/12/30 vs 1996/12/30
19%(1.19倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
140%(2.4倍)
2000/12/29 vs 1999/12/30
-34%(0.66倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
-2%(0.98倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-1%(0.99倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/05/17 vs 2023/12/29
-2%(0.98倍)
過去安値
783円(1983/02/10)
1176%(12.76倍)
9,985円(5/17)