4342 セコム上信越

4342
2019/08/20
時価
439億円
PER 予
13.88倍
2010年以降
8.5-20.39倍
(2010-2019年)
PBR
0.92倍
2010年以降
0.65-1.38倍
(2010-2019年)
配当 予
2.84%
ROE 予
6.63%
ROA 予
5.72%
資料
Link
CSV,JSON

株価チャート

株価

8/20

前日 (8/19)
3,345
始値
3,395
高値
3,395
安値
3,315
終値 +0.15%
3,350
出来高 +28.57%
900

乖離率

株価(5日)
移動平均値
+0.15%
3,345
株価(25日)
移動平均値
-3.04%
3,455
出来高(5日)
移動平均値
+18.42%
760

2019/03/12~2019/08/20

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
08/203,3953,3953,3153,350+0.15%900439億1682万-3.04%13.880.92
08/193,3503,3503,3453,345-0.15%700438億5128万-3.38%13.860.92
08/163,3253,3503,3253,350+0.3%800439億1682万-3.4%13.880.92
08/153,3403,3753,3103,3400%1,000437億8573万-3.94%13.840.92
08/143,3403,3403,3403,340+0.15%400437億8573万-4.22%13.840.92
08/133,3653,3703,3353,335-0.6%2,100437億2018万-4.58%13.820.92
08/073,4053,4103,3553,355-1.47%1,600439億8237万-4.22%13.90.92
08/063,4503,4503,4053,405-1.3%7,400446億3785万-2.99%14.110.94
08/053,4653,4653,4503,450-0.72%1,400452億2777万-1.88%14.290.95
08/023,5253,5253,4703,475-0.29%2,300455億5551万-1.28%14.40.95
08/013,4853,4853,4853,485-1.27%100456億8661万-0.99%14.440.96
07/313,5353,5353,5303,530+1.44%1,000462億7653万+0.28%14.630.97
07/303,4803,4803,4803,480+0.14%100456億2106万-1.02%14.420.96
07/293,5353,5353,4753,475-0.71%2,400455億5551万-1.14%14.40.95
07/263,5003,5253,4903,500+0.29%1,200458億8325万-0.43%14.50.96
07/253,4903,5353,4903,490-0.99%1,900457億5215万-0.71%14.460.96
07/243,5053,5253,5003,525+0.28%300462億1099万+0.26%14.60.97
07/233,5153,5153,5153,515+1.15%100460億7989万-0.03%14.560.97
07/223,4953,4953,4753,475-0.71%500455億5551万-1.19%14.40.95
07/193,4903,5003,4753,500-0.43%1,000458億8325万-0.54%14.50.96
07/183,5403,5403,4953,515+0.72%800460億7989万-0.09%14.560.97
07/163,5253,5253,4903,490-2.1%800457億5215万-0.82%14.460.96
07/123,5403,5753,5403,565+0.71%500467億3537万+1.31%14.770.98
07/113,6253,6253,5403,540-0.14%6,300464億763万+0.6%14.670.97
07/103,5203,5453,5203,545+0.28%700464億7318万+0.85%14.690.97
07/093,5053,5353,5053,535+1.14%900463億4208万+0.65%14.650.97
07/083,4753,5103,4753,495-2.1%5,000458億1770万-0.37%14.480.96
07/053,5603,5753,5603,570-0.14%800468億91万+1.83%14.790.98
07/043,5553,5903,5553,575+0.99%1,500468億6646万+2.14%14.810.98
07/033,5103,5553,5103,540-0.42%1,100464億763万+1.29%14.670.97
07/023,5903,5903,5553,555+0.99%400466億427万+1.83%14.730.98
07/01株式分割 1→1.05
06/283,5803,5803,5203,520-0.85%2,600461億4544万+0.98%14.580.97
06/273,5453,5603,5353,550+0.14%1,700465億3872万+1.95%14.710.98
06/263,5653,5753,5303,545+1.42%3,500487億9684万+1.96%14.691.03
06/253,4763,4953,4673,495+0.69%1,050481億1186万+0.67%15.211.01
06/243,4383,4763,4383,471+0.83%1,050477億8413万+0.1%15.11
06/213,4433,4433,4433,443-0.14%105473億9084万-0.67%14.981
06/193,4483,4483,4483,448-0.82%315474億5639万-0.5%151
06/183,5243,5243,4763,476-0.41%420478億4967万+0.41%15.121.01
06/173,4813,5143,4813,490-1.08%735480億4632万+0.94%15.181.01
06/143,5103,5293,4863,529+0.27%840485億7070万+2.16%15.351.02
06/133,5483,5483,5053,519-0.27%6,300484億3960万+2%15.311.02
06/123,5433,5483,5243,529+0.14%2,835485億7070万+2.4%15.351.02
06/113,4903,5243,4903,524+1.23%1,260485億515万+2.35%15.331.02
06/103,5333,5433,4813,481-1.48%3,045479億1522万+1.22%15.141.01
06/073,4713,5523,4713,533+0.82%1,260486億3624万+2.8%15.371.02
06/063,5523,5523,4193,505-1.34%4,725482億4296万+2.12%15.251.01
06/053,4623,5523,4433,552+2.75%7,245488億9843万+3.6%15.451.03
06/043,4573,4713,4573,457+0.14%3,150475億8748万+0.97%15.041
06/033,4293,4623,4293,452+0.42%1,365475億2194万+0.86%15.021
05/313,4293,4383,4293,438-0.41%420473億2529万+0.5%14.961
05/303,4293,4523,4293,452+0.69%2,100475億2194万+0.98%15.021
05/293,4483,4523,4293,429-0.28%2,310471億9420万+0.34%14.920.99
05/283,4333,4433,4333,438+0.14%2,205473億2529万+0.65%14.961
05/273,4293,4333,4293,4330%2,835472億5975万+0.57%14.940.99
05/243,4293,4383,4293,433+0.14%1,575472億5975万+0.63%14.940.99
05/233,4293,4333,4293,4290%1,470471億9420万+0.57%14.920.99
05/223,4103,4293,4103,429+0.56%735471億9420万+0.66%14.920.99
05/213,3863,4293,3863,410+0.14%2,940469億3201万+0.19%14.830.99
05/203,4293,4293,4053,405-0.14%1,155468億6646万+0.11%14.810.99
05/173,4293,4293,3713,410-0.42%9,135469億3201万+0.31%14.830.99
05/163,3763,4243,3713,424+1.41%1,470471億2865万+0.79%14.890.99
05/153,3813,3813,3433,376-0.14%735464億7318万-0.47%14.690.98
05/143,3143,3863,3143,3810%1,260465億3872万-0.18%14.710.98
05/133,3243,3813,3003,381-1.25%1,785465億3872万+0.03%14.710.98
05/093,3763,4333,3673,424-0.42%525471億2865万+1.51%14.890.99
05/083,4523,4523,3573,438+0.14%1,890473億2529万+2.17%14.961
05/073,4193,4383,3903,4330%1,155472億5975万+2.27%14.940.99
04/263,4333,4333,3953,4330%4,200472億5975万+2.52%14.940.99
04/253,4293,4383,4193,433+1.12%1,575472億5975万+2.76%14.940.99
04/243,4193,4293,3953,395-1.25%840467億3537万+1.87%14.770.98
04/233,4383,4383,4243,4380%630473億2529万+3.4%14.961
04/223,4293,4383,4143,438+0.14%1,470473億2529万+3.71%14.961
04/193,3763,4333,3763,433+1.26%3,465472億5975万+3.85%14.940.99
04/183,4143,4143,3863,390+0.28%525466億6982万+2.9%14.750.98
04/173,4143,4193,3813,381-0.98%4,830465億3872万+2.86%14.710.98
04/163,4003,4143,3673,414+0.28%4,200469億9756万+4.13%14.850.99
04/153,3863,4053,3673,405+0.56%1,995468億6646万+4.15%14.810.99
04/123,3673,3903,3673,386+0.28%3,570466億427万+3.86%14.730.98
04/113,3673,3813,3673,376+0.28%1,995464億7318万+3.82%14.690.98
04/103,3333,3673,3333,367+0.28%1,470463億4208万+3.72%14.650.97
04/093,3383,3903,3333,3570%1,260462億1099万+3.62%14.60.97
04/083,3383,3573,3383,3570%12,180462億1099万+3.78%14.60.97
04/053,3523,3573,3333,3570%525462億1099万+3.87%14.60.97
04/043,3433,3813,3193,357+0.43%4,095462億1099万+4%14.60.97
04/033,3103,3623,3103,343+1.01%3,255460億1434万+3.69%14.540.97
04/023,2813,3243,2813,310+1.76%3,150455億5551万+2.81%14.40.96
04/013,1863,2813,1863,252+1.34%3,045447億6894万+1.1%14.150.94
03/293,2003,2103,1813,210+0.75%3,255441億7901万-0.2%14.291
03/283,2143,2143,1863,186-1.33%2,835438億5128万-0.97%14.190.99
03/273,2333,2383,2003,229-0.44%945444億4120万+0.24%14.381
03/263,2383,2573,2193,243+0.44%1,680446億3785万+0.58%14.441.01
03/253,2383,2383,2293,229-0.44%315444億4120万+0.11%14.381
03/223,2243,2433,2243,243+0.59%630446億3785万+0.46%14.441.01
03/203,1903,2523,1903,224+0.59%1,785443億7566万-0.19%14.361
03/193,2003,2053,1813,205+0.75%1,050441億1347万-1%14.270.99
03/183,2003,2053,1813,181-0.74%1,050437億8573万-2%14.170.99
03/153,1813,2053,1813,205+0.75%420441億1347万-1.45%14.270.99
03/133,1813,1863,1763,1810%945437億8573万-2.36%14.170.99
03/123,1953,2053,1523,181+0.15%3,675437億8573万-2.45%14.170.99

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
--+18.83%
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
-12.58%
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
--+13.5%
1/28
-28.05%
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
--+12.86%
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+10.1%
3/4
-13.61%
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+9.34%
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+7.13%
7/1
-4.45%
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+9.39%
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+9.91%
10/26
-10.91%
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%
2/23
-3.76%
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
633億8443万435億2354万+7.21%
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
496億8500万410億9828万+7.05%
2/8
-7.22%
12/25
最新3,350
2019/8/20
900439億1682万-3.04%
3,455

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)
2019/08/20 vs 2018/12/28
10%(1.1倍)
過去安値
1,324円(2008/10/30)
153%(2.53倍)
3,350円(8/20)