セコムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 5,342 | 5,352 | 5,271 | 5,352 | -4 | -0.1% | 1,623,800 |
| 2025/06/12 | 5,333 | 5,365 | 5,315 | 5,356 | -3 | -0.1% | 770,100 |
| 2025/06/11 | 5,388 | 5,399 | 5,336 | 5,359 | +17 | +0.3% | 809,200 |
| 2025/06/10 | 5,311 | 5,342 | 5,303 | 5,342 | +31 | +0.6% | 827,500 |
| 2025/06/09 | 5,297 | 5,331 | 5,285 | 5,311 | +39 | +0.7% | 732,300 |
| 2025/06/06 | 5,288 | 5,330 | 5,250 | 5,272 | -16 | -0.3% | 852,900 |
| 2025/06/05 | 5,281 | 5,318 | 5,271 | 5,288 | +7 | +0.1% | 876,600 |
| 2025/06/04 | 5,267 | 5,312 | 5,265 | 5,281 | -9 | -0.2% | 826,800 |
| 2025/06/03 | 5,306 | 5,320 | 5,262 | 5,290 | -28 | -0.5% | 1,179,900 |
| 2025/06/02 | 5,305 | 5,365 | 5,287 | 5,318 | +50 | +0.9% | 1,125,200 |
| 2025/05/30 | 5,410 | 5,436 | 5,268 | 5,268 | -153 | -2.8% | 2,927,500 |
| 2025/05/29 | 5,390 | 5,443 | 5,355 | 5,421 | +47 | +0.9% | 895,300 |
| 2025/05/28 | 5,390 | 5,410 | 5,354 | 5,374 | +40 | +0.7% | 949,500 |
| 2025/05/27 | 5,355 | 5,405 | 5,330 | 5,334 | -54 | -1% | 1,065,600 |
| 2025/05/26 | 5,336 | 5,417 | 5,336 | 5,388 | +52 | +1% | 774,600 |
| 2025/05/23 | 5,315 | 5,349 | 5,302 | 5,336 | -2 | ±0% | 959,800 |
| 2025/05/22 | 5,382 | 5,429 | 5,317 | 5,338 | -63 | -1.2% | 1,157,400 |
| 2025/05/21 | 5,414 | 5,450 | 5,378 | 5,401 | +23 | +0.4% | 1,071,600 |
| 2025/05/20 | 5,444 | 5,472 | 5,342 | 5,378 | -17 | -0.3% | 1,164,200 |
| 2025/05/19 | 5,367 | 5,400 | 5,347 | 5,395 | +40 | +0.7% | 822,400 |
| 2025/05/16 | 5,320 | 5,361 | 5,257 | 5,355 | +95 | +1.8% | 878,000 |
| 2025/05/15 | 5,234 | 5,311 | 5,234 | 5,260 | +47 | +0.9% | 1,123,500 |
| 2025/05/14 | 5,182 | 5,235 | 5,136 | 5,213 | -26 | -0.5% | 1,651,400 |
| 2025/05/13 | 5,374 | 5,432 | 5,239 | 5,239 | -235 | -4.3% | 1,877,800 |
| 2025/05/12 | 5,606 | 5,608 | 5,382 | 5,474 | -69 | -1.2% | 1,304,700 |
| 2025/05/09 | 5,500 | 5,544 | 5,418 | 5,543 | +94 | +1.7% | 1,744,700 |
| 2025/05/08 | 5,381 | 5,449 | 5,342 | 5,449 | +80 | +1.5% | 690,300 |
| 2025/05/07 | 5,395 | 5,441 | 5,368 | 5,369 | -11 | -0.2% | 1,227,000 |
| 2025/05/02 | 5,305 | 5,394 | 5,290 | 5,380 | +72 | +1.4% | 954,000 |
| 2025/05/01 | 5,287 | 5,340 | 5,259 | 5,308 | +60 | +1.1% | 774,300 |
| 2025/04/30 | 5,250 | 5,266 | 5,192 | 5,248 | +30 | +0.6% | 1,097,900 |
| 2025/04/28 | 5,125 | 5,229 | 5,118 | 5,218 | +73 | +1.4% | 720,000 |
| 2025/04/25 | 5,180 | 5,190 | 5,125 | 5,145 | -25 | -0.5% | 892,000 |
| 2025/04/24 | 5,300 | 5,328 | 5,170 | 5,170 | -157 | -2.9% | 1,046,100 |
| 2025/04/23 | 5,427 | 5,450 | 5,327 | 5,327 | ±0 | ±0% | 1,108,300 |
| 2025/04/22 | 5,274 | 5,351 | 5,238 | 5,327 | +79 | +1.5% | 888,800 |
| 2025/04/21 | 5,222 | 5,265 | 5,190 | 5,248 | -16 | -0.3% | 458,800 |
| 2025/04/18 | 5,201 | 5,279 | 5,179 | 5,264 | +62 | +1.2% | 437,300 |
| 2025/04/17 | 5,181 | 5,228 | 5,156 | 5,202 | +20 | +0.4% | 561,900 |
| 2025/04/16 | 5,114 | 5,188 | 5,108 | 5,182 | +103 | +2% | 775,700 |
| 2025/04/15 | 5,101 | 5,162 | 5,058 | 5,079 | +13 | +0.3% | 833,000 |
| 2025/04/14 | 5,024 | 5,103 | 5,005 | 5,066 | +93 | +1.9% | 1,165,500 |
| 2025/04/11 | 4,918 | 5,039 | 4,918 | 4,973 | -215 | -4.1% | 1,742,700 |
| 2025/04/10 | 5,150 | 5,189 | 4,997 | 5,188 | +208 | +4.2% | 1,752,000 |
| 2025/04/09 | 4,959 | 5,081 | 4,959 | 4,980 | -58 | -1.2% | 1,473,800 |
| 2025/04/08 | 5,138 | 5,170 | 5,024 | 5,038 | ±0 | ±0% | 1,973,600 |
| 2025/04/07 | 5,177 | 5,200 | 5,006 | 5,038 | -140 | -2.7% | 2,366,800 |
| 2025/04/04 | 5,033 | 5,219 | 4,967 | 5,178 | +215 | +4.3% | 1,818,600 |
| 2025/04/03 | 4,855 | 4,974 | 4,850 | 4,963 | -62 | -1.2% | 1,230,100 |
| 2025/04/02 | 5,100 | 5,106 | 4,996 | 5,025 | -65 | -1.3% | 932,800 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「セコム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セコム | 535,200円 | +4.3% | -3.7% | 1.87% | 21.43倍 | 1.74倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| ＯＬＣ | 316,800円 | +2.1% | -7.2% | 0.44% | 45.80倍 | 5.31倍 |
|
入園者数世界有数の東京ディズニーランド・シー運営。ホテル、商業施設含めたリゾートを展開 |
| 日本郵政 | 133,300円 | -1.8% | +25.2% | 3.75% | 10.43倍 | 0.44倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| 楽天Ｇ | 80,300円 | +7.1% | - | 0.00% | - | 1.87倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| エムスリー | 197,200円 | +26.4% | +8.0% | 1.06% | 29.74倍 | 3.54倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
市場注目の銘柄
チャート関連のコラム
