9735 セコム

9735
2024/08/23
時価
2兆4508億円
PER 予
25.14倍
2010年以降
12.19-31.05倍
(2010-2024年)
PBR
1.8倍
2010年以降
1.15-2.37倍
(2010-2024年)
配当 予
1.86%
ROE 予
7.15%
ROA 予
4.29%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
10,230
始値
10,320
高値
10,540
安値
10,315
終値 +2.69%
10,505
出来高 -22.06%
570,500

乖離率

株価(5日)
移動平均値
+3.02%
10,197
株価(25日)
移動平均値
+9.38%
9,604
出来高(5日)
移動平均値
-22.71%
738,160

2024/04/01~2024/08/23

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
08/2310,32010,54010,31510,505+2.69%570,5002兆4508億+9.38%25.141.8
08/2210,30510,40010,14510,230-1.63%732,0002兆3866億+6.92%24.481.75
08/2110,27010,48010,26010,400+1.91%812,5002兆4263億+9%24.891.78
08/209,87510,2759,80010,205+5.78%1,054,9002兆3808億+7.39%24.421.75
08/199,6569,7339,5669,647-0.05%520,9002兆2506億+1.79%23.091.65
08/169,6479,6729,5019,652+0.79%410,9002兆2518億+1.87%23.11.65
08/159,5509,6719,4909,576+0.25%433,7002兆2340億+1.19%22.921.64
08/149,6769,6769,4529,552-1.3%462,2002兆2284億+0.99%22.861.63
08/139,9899,9899,6429,678+3.08%1,020,6002兆2578億+2.38%23.161.66
08/099,5229,6239,2539,389-0.88%1,106,7002兆1904億-0.58%22.471.61
08/089,3989,6119,3429,472+0.56%833,7002兆2098億+0.28%22.671.62
08/079,0529,6109,0509,419+0.79%925,3002兆1974億-0.32%22.541.61
08/069,1339,4269,0089,345+7.54%1,258,4002兆1801億-1.13%22.361.6
08/059,2299,3648,6548,690-7.35%1,221,2002兆273億-8.13%20.791.49
08/029,2779,4659,2709,379-0.34%872,0002兆1881億-1.18%22.441.6
08/019,4729,5069,2989,411-2.19%666,3002兆1955億-0.92%22.521.61
07/319,4369,6479,4199,622+1.27%595,7002兆2448億+1.22%23.031.65
07/309,4599,5329,4249,501+0.04%370,3002兆2165億-0.04%22.741.63
07/299,4889,5989,4219,497+1.7%503,8002兆2156億-0.03%22.731.62
07/269,3509,4059,2919,338+0.15%431,0002兆1785億-1.65%22.351.6
07/259,3039,4809,2809,324-1.36%563,8002兆1752億-1.77%22.311.6
07/249,4499,5359,4139,453-1.41%489,7002兆2053億-0.41%22.621.62
07/239,6779,6789,5459,588-0.47%317,7002兆2368億+1.11%22.941.64
07/229,5959,6339,5369,633+0.4%345,4002兆2473億+1.73%23.051.65
07/199,5669,6479,5279,595+0.02%382,7002兆2385億+1.43%22.961.64
07/189,5989,7189,5569,593+0.4%525,0002兆2380億+1.42%22.961.64
07/179,5769,6459,5159,555+0.89%391,6002兆2291億+0.98%22.861.63
07/169,5619,5809,4609,471-0.65%368,0002兆2095億+0.02%22.661.62
07/129,5739,7189,5339,533-0.73%968,1002兆2240億+0.58%22.811.63
07/119,4369,6459,4019,603+2.5%830,8002兆2403億+1.28%22.981.64
07/109,4129,4489,3219,369-0.72%719,2002兆1857億-1.23%22.421.6
07/099,4299,4609,3419,437+0.08%942,9002兆2016億-0.68%22.581.61
07/089,4379,4689,3979,429-0.33%507,1002兆1997億-0.9%22.561.61
07/059,4869,4869,4009,460+0.22%379,3002兆2070億-0.76%22.641.62
07/049,4489,4939,3669,439-0.98%490,1002兆2021億-1.1%22.591.61
07/039,5019,5669,4649,532+0.43%610,7002兆2238億-0.24%22.811.63
07/029,4399,5729,3909,491-0.38%698,9002兆2142億-0.82%22.711.62
07/019,5919,6119,4529,527+0.32%518,5002兆2226億-0.65%22.81.63
06/289,5609,6589,4839,497-0.62%685,9002兆2156億-1.17%22.731.64
06/279,5469,5959,4889,556-0.6%612,2002兆2294億-0.76%22.871.65
06/269,6069,7259,5329,614+0.33%739,7002兆2429億-0.35%23.011.66
06/259,5279,6149,4619,582+2.06%880,2002兆2354億-0.83%22.931.66
06/249,4089,4499,3509,389+0.33%452,0002兆1904億-2.97%22.471.62
06/219,2709,4059,2709,358+0.88%972,9002兆1832億-3.53%22.391.62
06/209,2979,3019,2149,276-0.35%569,4002兆1640億-4.62%22.21.6
06/199,2289,3219,1699,309+0.88%565,6002兆1717億-4.57%22.281.61
06/189,3459,3509,1269,228-0.35%799,8002兆1528億-5.71%22.081.6
06/179,3809,3809,2009,260-1.46%683,6002兆1603億-5.71%22.161.6
06/149,4239,5499,1219,397-1.84%1,543,9002兆1923億-4.56%22.491.63
06/139,6609,6679,5059,573-0.87%575,4002兆2333億-3.3%22.911.66
06/129,6859,7349,6089,657-0.91%502,6002兆2529億-2.85%23.111.67
06/119,6829,8029,6669,746+0.66%411,4002兆2737億-2.32%23.321.69
06/109,5229,7159,4629,682+0.38%688,0002兆2588億-3.33%23.171.67
06/079,5519,6699,5519,645-0.51%579,5002兆2501億-4.09%23.081.67
06/069,7729,7839,6599,694-0.77%352,1002兆2616億-4.06%23.21.68
06/059,7089,7919,6479,769-0.03%451,1002兆2791億-3.81%23.381.69
06/049,7009,7729,6509,772-0.66%560,1002兆2798億-4.22%23.381.69
06/039,8709,9439,8279,837+0.67%549,6002兆2949億-4.06%23.541.7
05/319,6259,7729,6099,772+0.66%1,352,0002兆2798億-5.16%23.381.69
05/309,7729,8509,6159,708-1.81%739,7002兆2648億-6.25%23.231.68
05/299,92110,0159,8559,887-0.98%380,9002兆3066億-5%23.661.71
05/2810,01510,0509,9379,985-0.35%307,6002兆3294億-4.36%23.891.73
05/2710,02010,0559,94810,0200%322,4002兆3376億-4.31%23.981.73
05/249,88810,0559,88510,020-0.1%389,0002兆3376億-4.56%23.981.73
05/239,93310,0909,88010,030+0.75%365,7002兆3399億-4.78%241.73
05/229,8599,9729,8309,955+0.31%473,8002兆3225億-5.8%23.821.72
05/2110,00010,0309,8829,924-0.76%432,2002兆3152億-6.41%23.751.72
05/209,94110,2259,92110,000+0.15%468,8002兆3329億-6.01%23.931.73
05/179,83510,0309,8249,985-0.45%467,9002兆3294億-6.43%23.891.73
05/1610,05010,0759,82010,030-0.64%559,3002兆3399億-6.3%241.73
05/1510,12510,26010,06510,095+0.05%598,1002兆3551億-5.95%24.161.75
05/149,93710,0909,92810,090+2.06%699,7002兆3539億-6.22%24.151.75
05/1310,10510,2109,8509,886-7.87%1,039,3002兆3064億-8.34%23.661.71
05/1010,88011,00010,64510,730+1.42%614,7002兆5033億-0.8%25.681.86
05/0910,61010,66510,53510,5800%298,3002兆4683億-2.2%25.321.83
05/0810,67010,72010,51010,580-1.26%597,7002兆4683億-2.28%25.321.83
05/0710,79510,85010,63510,715+0.23%611,4002兆4998億-1.17%25.641.85
05/0210,69010,80510,66510,690-1.52%439,7002兆4939億-1.49%25.581.85
05/0110,80510,93510,78510,855-1.14%374,9002兆5324億-0.17%25.981.88
04/3011,10011,10510,90510,980+0.37%675,6002兆5616億+0.88%26.271.9
04/2610,93511,01510,90010,940-0.86%532,0002兆5523億+0.46%26.181.89
04/2511,05011,07510,97511,035-0.76%394,1002兆5744億+1.03%26.411.91
04/2411,08011,21511,02511,120+0.68%455,7002兆5942億+1.58%26.611.92
04/2311,07011,11010,98011,045+0.32%295,2002兆5767億+0.77%26.431.91
04/2210,96511,03010,85511,010+2.9%487,6002兆5686億+0.34%26.351.9
04/1910,76010,78010,55010,700-0.51%489,8002兆4963億-2.58%25.61.85
04/1810,74010,78510,67010,755+0.37%332,5002兆5091億-2.27%25.741.86
04/1710,87010,90010,67510,715-1.61%308,4002兆4998億-2.79%25.641.85
04/1610,78010,94010,73010,890-0.09%393,6002兆5406億-1.42%26.061.88
04/1510,66510,90510,66510,900+0.51%364,1002兆5429億-1.46%26.081.89
04/1210,91010,93010,79010,845+0.32%496,4002兆5301億-2.16%25.951.88
04/1110,60010,81010,59010,810+0.23%337,8002兆5219億-2.66%25.871.87
04/1010,82010,90010,74510,785-0.37%314,9002兆5161億-3.1%25.811.87
04/0910,81510,90010,69510,825+0.51%284,9002兆5254億-2.94%25.91.87
04/0810,73510,85510,70010,770+0.51%330,4002兆5126億-3.6%25.771.86
04/0510,70010,76010,58510,715-0.56%512,0002兆4998億-4.25%25.641.85
04/0410,76011,00010,75510,775+1.08%589,2002兆5138億-3.79%25.781.86
04/0310,77010,85510,64010,660-0.98%584,6002兆4869億-4.88%25.511.84
04/0210,77010,81010,65510,765-0.32%661,5002兆5114億-4.05%25.761.86
04/0110,76010,98510,75510,800-1.46%513,7002兆5196億-3.81%25.841.87

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10,505
2024/8/23
570,5002兆4508億+9.38%
9,604

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)
2024/08/23 vs 2023/12/29
3%(1.03倍)
過去安値
783円(1983/02/10)
1242%(13.42倍)
10,505円(8/23)