4342 セコム上信越

4342
2019/02/21
時価
444億円
PER 予
14.64倍
2010年以降
8.5-20.39倍
(2010-2018年)
PBR
0.96倍
2010年以降
0.65-1.4倍
(2010-2018年)
配当 予
2.65%
ROE 予
6.54%
ROA 予
5.65%
資料
Link

株価チャート

株価

2/21

前日 (2/20)
3,390
始値
3,400
高値
3,415
安値
3,390
終値 ±0%
3,390
出来高 -71.11%
1,300

乖離率

株価(5日)
移動平均値
-1.05%
3,426
株価(25日)
移動平均値
-1.37%
3,437
出来高(5日)
移動平均値
-26.14%
1,760

2018/09/20~2019/02/21

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
2019
02/213,4003,4153,3903,3900%1,300444億4120万-1.37%14.640.96
02/203,4303,4403,3903,390-1.74%4,500444億4120万-1.37%14.640.96
02/193,4603,4603,4303,450-0.29%1,000452億2777万+0.38%14.90.97
02/183,4403,4703,4253,460+0.58%800453億5887万+0.87%14.940.98
02/153,4603,4603,4403,440-0.58%1,200450億9668万+0.56%14.860.97
02/143,4153,4803,4153,4600%2,600453億5887万+1.41%14.940.98
02/133,4703,5103,4603,460-3.08%4,300453億5887万+1.7%14.940.98
02/123,6853,6853,5503,570-1.24%7,500468億91万+5.25%15.421.01
02/083,5703,7353,5603,615+3.29%43,100473億9084万+7.05%15.611.02
02/073,5003,5003,4903,5000%1,100458億8325万+4.14%15.120.99
02/063,4403,5203,4403,500+1.74%33,500458億8325万+4.45%15.120.99
02/053,4553,5703,4303,440-0.15%78,500450億9668万+3.02%14.860.97
02/043,4403,4503,4103,445+0.73%1,900451億6223万+3.52%14.880.97
02/013,4003,4403,4003,420+0.59%2,200448億3449万+2.95%14.770.97
01/313,4253,4503,4003,400-0.44%2,200445億7230万+2.38%14.690.96
01/303,4653,4653,4103,415-0.87%1,400447億6894万+2.83%14.750.96
01/293,4653,4653,4053,445+0.88%4,200451億6223万+3.77%14.880.97
01/283,4103,4253,4003,4150%3,000447億6894万+2.89%14.750.96
01/253,3753,4253,3753,415+1.19%2,700447億6894万+2.92%14.750.96
01/243,3653,4003,3303,375+0.75%5,400442億4456万+1.69%14.580.95
01/233,4003,4003,3503,350-1.18%500439億1682万+0.87%14.470.95
01/223,3903,4103,3703,3900%1,800444億4120万+2.02%14.640.96
01/213,3603,4003,3453,3900%1,500444億4120万+1.95%14.640.96
01/183,4003,4003,3353,390-0.29%800444億4120万+1.89%14.640.96
01/173,4003,4003,3753,4000%500445億7230万+2.13%14.690.96
01/163,4503,4503,3903,400+0.89%6,000445億7230万+2.04%14.690.96
01/153,2853,3853,2853,370+2.74%1,800441億7901万+1.08%14.560.95
01/113,2503,2953,2503,280+1.23%4,200429億9916万-1.71%14.170.93
01/103,2503,2553,2403,240+0.78%1,800424億7478万-3.11%13.990.91
01/093,2503,2753,2103,215+0.16%2,800421億4704万-4.12%13.890.91
01/083,2203,2603,2103,210+0.16%2,300420億8149万-4.52%13.870.91
01/073,2353,2953,2053,2050%1,700420億1595万-4.9%13.840.9
01/043,2003,2253,1703,205+0.16%3,200420億1595万-5.15%13.840.9
2018
12/283,2003,2453,1903,200-2.14%5,500419億5040万-5.55%13.820.9
12/273,2103,2853,2103,270+2.83%3,400428億6806万-3.77%14.120.92
12/263,1753,2153,1753,180+0.32%2,300416億8821万-6.61%13.740.9
12/253,2803,2853,1353,170-4.08%9,200415億5711万-7.2%13.690.9
12/213,3603,3803,3003,305-2.65%3,100433億2690万-3.59%14.280.93
12/203,4003,4003,3553,3950%1,100445億675万-1.16%14.660.96
12/193,3903,4303,3553,395+0.3%2,200445億675万-1.22%14.660.96
12/183,4253,4253,3853,385-1.17%600443億7566万-1.54%14.620.96
12/173,4003,4403,3903,425+0.74%5,100449億4万-0.44%14.790.97
12/143,4353,4353,3953,400-1.16%1,000445億7230万-1.16%14.690.96
12/133,4453,4453,4103,440+1.03%8,500450億9668万-0.06%14.860.97
12/123,4003,4253,3703,405-0.15%2,300446億3785万-1.07%14.710.96
12/113,4403,4403,3303,410-0.87%4,600447億339万-0.93%14.730.96
12/103,4303,4403,4203,4400%2,000450億9668万-0.06%14.860.97
12/073,4503,4603,4403,440-0.29%1,500450億9668万-0.06%14.860.97
12/063,4503,4503,4503,450-0.29%200452億2777万+0.23%14.90.97
12/053,4453,4653,4453,460-0.14%600453億5887万+0.61%14.940.98
12/043,4603,4703,4453,465+0.58%800454億2442万+0.84%14.970.98
12/033,4453,4553,4203,445-0.29%1,300451億6223万+0.29%14.880.97
11/303,4253,4553,4253,4550%600452億9332万+0.58%14.920.98
11/293,4553,4603,4303,455+0.73%3,900452億9332万+0.61%14.920.98
11/283,4303,4503,4303,4300%1,400449億6558万-0.12%14.820.97
11/273,4353,4653,4303,4300%1,600449億6558万-0.12%14.820.97
11/263,4003,4303,4003,430+0.15%1,100449億6558万-0.15%14.820.97
11/223,4253,4253,4103,425-0.72%2,300449億4万-0.32%14.790.97
11/213,4303,4503,4303,4500%300452億2777万+0.41%14.90.97
11/203,4503,4503,4503,4500%500452億2777万+0.41%14.90.97
11/193,4453,4503,4403,450-0.72%1,000452億2777万+0.47%14.90.97
11/163,4703,4753,4703,475+0.14%5,600455億5551万+1.25%15.010.98
11/153,4703,4703,4203,470+0.87%2,200454億8996万+1.17%14.990.98
11/143,4353,4703,4353,440+0.15%1,100450億9668万+0.35%14.860.97
11/133,4353,4653,4353,4350%1,000450億3113万+0.17%14.840.97
11/123,4253,4703,4253,435+0.29%2,700450億3113万+0.2%14.840.97
11/093,4153,4603,4003,425-0.72%4,300449億4万-0.06%14.790.97
11/083,4003,4503,3903,450+0.58%3,100452億2777万+0.67%14.90.97
11/073,4053,4303,3853,430+1.03%1,800449億6558万+0.15%14.820.97
11/063,3953,4403,3953,395-0.59%1,500445億675万-0.88%14.660.96
11/053,4453,4653,4053,415-1.01%6,100447億6894万-0.32%14.750.96
11/023,4453,4753,4203,450+0.44%3,100452億2777万+0.64%14.90.97
11/013,4353,4403,4003,435+1.63%1,500450億3113万+0.2%14.840.97
10/313,3803,3803,3803,3800%200443億1011万-1.43%14.60.95
10/303,3853,4203,3803,380-1.89%900443億1011万-1.52%14.60.95
10/293,3853,4453,3853,4450%5,400451億6223万+0.32%14.880.97
10/263,4253,4453,4253,445+0.58%2,600451億6223万+0.35%14.880.97
10/253,4203,4353,4003,425-0.58%1,500449億4万-0.2%14.790.97
10/243,4403,4453,4403,445+0.15%500451億6223万+0.38%14.880.97
10/233,4253,4503,4153,440-0.29%1,500450億9668万+0.29%14.860.97
10/223,4303,4503,4253,450-0.14%1,100452億2777万+0.61%14.90.97
10/193,4053,4553,4053,455+0.58%3,100452億9332万+0.79%14.920.98
10/183,4353,4353,4353,4350%100450億3113万+0.2%14.840.97
10/173,4203,4353,4203,435+0.73%1,000450億3113万+0.2%14.840.97
10/163,4553,4553,4103,4100%2,200447億339万-0.55%14.730.96
10/123,4003,4103,3653,4100%1,800447億339万-0.61%14.730.96
10/113,4003,4103,3703,410-0.73%1,800447億339万-0.76%14.730.96
10/103,4053,4703,4003,435-0.29%3,800450億3113万-0.03%14.840.97
10/093,4453,4453,3603,445+0.44%2,500451億6223万+0.2%14.880.97
10/053,4003,4453,3753,430+0.73%3,300449億6558万-0.29%14.820.97
10/043,4203,4203,4003,405-0.44%1,600446億3785万-1.1%14.710.96
10/033,4003,4203,4003,420+0.59%600448億3449万-0.81%14.770.97
10/023,4203,4203,3853,400-0.58%2,000445億7230万-1.56%14.690.96
10/013,4253,4603,4203,420-0.15%1,400448億3449万-1.16%14.770.97
09/283,4753,4753,4253,425-1.15%6,200449億4万-1.07%14.790.97
09/273,4453,4653,4303,465+0.14%2,500454億2442万+0.03%14.970.98
09/263,4153,4603,4153,4600%1,600453億5887万-0.12%14.940.98
09/253,4303,4603,4253,460+0.14%2,200453億5887万-0.14%14.940.98
09/213,4453,4653,4303,455+0.88%1,200452億9332万-0.29%14.920.98
09/203,4003,4503,3903,425+0.29%4,200449億4万-1.15%14.790.97

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
2010年
3月期
2,060
8/28
1,520
4/7
25,200
6/25
--+12.84%
7/28
-6.3%
10/2
2011年
3月期
2,565
3/11
1,920
4/19

4/9
15,900
2/9
336億2587万251億7024万+10.11%
3/4
-13.61%
3/15
2012年
3月期
2,602
7/15

7/13
2,211
5/12
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
2,500
2/4
2,017
11/9
14,200
10/25
327億7375万264億4186万+9.3%
12/10
-5.37%
10/24
2014年
3月期
2,690
12/12
2,301
4/3
15,800
12/12
352億6455万301億6496万+7.14%
7/1
-4.45%
8/5
2015年
3月期
3,340
3/23
2,501
4/30
12,600
6/13
437億8573万327億8686万+9.39%
12/24
-3.13%
8/8
2016年
3月期
4,170
12/14
3,100
4/1
9,200
12/10
546億6661万406億3945万+9.92%
10/26
-10.93%
8/12
2017年
3月期
3,620
3/6
3,205
11/15
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
4,835
2/13
3,320
4/12
37,200
3/8
633億8443万435億2354万+7.2%
12/14
-12.16%
3/20
最新3,390
2019/2/21
1,300444億4120万-1.37%
3,437

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)
2019/02/21 vs 2018/12/28
6%(1.06倍)
過去安値
1,390円(2008/10/30)
144%(2.44倍)
3,390円(2/21)