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 |
|---|---|---|---|---|---|---|---|
| 2026/06/04 | 6,420 | 6,441 | 6,337 | 6,344 | -98 | -1.5% | 1,130,100 |
| 2026/06/03 | 6,354 | 6,442 | 6,265 | 6,442 | +117 | +1.8% | 1,128,800 |
| 2026/06/02 | 6,332 | 6,421 | 6,297 | 6,325 | -67 | -1% | 1,215,000 |
| 2026/06/01 | 6,415 | 6,424 | 6,307 | 6,392 | +42 | +0.7% | 1,223,100 |
| 2026/05/29 | 6,388 | 6,474 | 6,342 | 6,350 | -112 | -1.7% | 3,671,300 |
| 2026/05/28 | 6,546 | 6,590 | 6,415 | 6,462 | -126 | -1.9% | 1,840,300 |
| 2026/05/27 | 6,575 | 6,637 | 6,545 | 6,588 | +74 | +1.1% | 1,969,700 |
| 2026/05/26 | 6,442 | 6,542 | 6,433 | 6,514 | +35 | +0.5% | 1,409,500 |
| 2026/05/25 | 6,443 | 6,496 | 6,401 | 6,479 | +123 | +1.9% | 1,478,600 |
| 2026/05/22 | 6,330 | 6,467 | 6,330 | 6,356 | -74 | -1.2% | 1,854,100 |
| 2026/05/21 | 6,359 | 6,444 | 6,325 | 6,430 | +72 | +1.1% | 1,239,600 |
| 2026/05/20 | 6,405 | 6,467 | 6,346 | 6,358 | -13 | -0.2% | 1,776,700 |
| 2026/05/19 | 6,160 | 6,371 | 6,141 | 6,371 | +244 | +4% | 1,358,600 |
| 2026/05/18 | 6,184 | 6,243 | 6,103 | 6,127 | -36 | -0.6% | 1,114,100 |
| 2026/05/15 | 6,057 | 6,167 | 6,044 | 6,163 | +49 | +0.8% | 1,483,200 |
| 2026/05/14 | 6,080 | 6,176 | 5,958 | 6,114 | +19 | +0.3% | 1,646,200 |
| 2026/05/13 | 6,000 | 6,311 | 5,964 | 6,095 | +506 | +9.1% | 2,669,200 |
| 2026/05/12 | 5,640 | 5,643 | 5,581 | 5,589 | -33 | -0.6% | 1,233,500 |
| 2026/05/11 | 5,621 | 5,708 | 5,605 | 5,622 | -25 | -0.4% | 1,340,800 |
| 2026/05/08 | 5,707 | 5,716 | 5,622 | 5,647 | +19 | +0.3% | 1,526,300 |
| 2026/05/07 | 5,688 | 5,730 | 5,596 | 5,628 | -102 | -1.8% | 1,682,500 |
| 2026/05/01 | 5,640 | 5,747 | 5,635 | 5,730 | -10 | -0.2% | 705,900 |
| 2026/04/30 | 5,700 | 5,740 | 5,657 | 5,740 | -18 | -0.3% | 1,500,300 |
| 2026/04/28 | 5,741 | 5,763 | 5,698 | 5,758 | +84 | +1.5% | 1,132,300 |
| 2026/04/27 | 5,638 | 5,698 | 5,602 | 5,674 | +4 | +0.1% | 1,230,800 |
| 2026/04/24 | 5,680 | 5,743 | 5,650 | 5,670 | -70 | -1.2% | 1,230,000 |
| 2026/04/23 | 5,746 | 5,772 | 5,683 | 5,740 | -64 | -1.1% | 1,272,700 |
| 2026/04/22 | 5,926 | 5,930 | 5,775 | 5,804 | -106 | -1.8% | 867,500 |
| 2026/04/21 | 5,982 | 6,030 | 5,876 | 5,910 | -100 | -1.7% | 1,167,000 |
| 2026/04/20 | 6,055 | 6,091 | 5,977 | 6,010 | -51 | -0.8% | 695,400 |
| 2026/04/17 | 6,057 | 6,101 | 6,038 | 6,061 | +15 | +0.2% | 927,000 |
| 2026/04/16 | 6,038 | 6,084 | 6,030 | 6,046 | +9 | +0.1% | 975,700 |
| 2026/04/15 | 6,026 | 6,064 | 5,997 | 6,037 | -6 | -0.1% | 1,033,500 |
| 2026/04/14 | 6,078 | 6,121 | 6,030 | 6,043 | -7 | -0.1% | 784,600 |
| 2026/04/13 | 6,000 | 6,068 | 5,955 | 6,050 | -3 | ±0% | 774,300 |
| 2026/04/10 | 6,188 | 6,190 | 6,021 | 6,053 | -84 | -1.4% | 1,286,900 |
| 2026/04/09 | 6,216 | 6,226 | 6,131 | 6,137 | +2 | ±0% | 1,112,600 |
| 2026/04/08 | 6,315 | 6,315 | 6,124 | 6,135 | -1 | ±0% | 1,271,900 |
| 2026/04/07 | 6,131 | 6,191 | 6,101 | 6,136 | ±0 | ±0% | 766,100 |
| 2026/04/06 | 6,124 | 6,194 | 6,102 | 6,136 | +13 | +0.2% | 744,700 |
| 2026/04/03 | 6,083 | 6,138 | 6,070 | 6,123 | +40 | +0.7% | 671,900 |
| 2026/04/02 | 6,116 | 6,135 | 6,047 | 6,083 | +28 | +0.5% | 876,800 |
| 2026/04/01 | 6,114 | 6,118 | 6,046 | 6,055 | +19 | +0.3% | 1,417,400 |
| 2026/03/31 | 6,015 | 6,092 | 5,974 | 6,036 | +45 | +0.8% | 1,472,200 |
| 2026/03/30 | 5,812 | 5,999 | 5,806 | 5,991 | +29 | +0.5% | 1,781,800 |
| 2026/03/27 | 5,937 | 6,006 | 5,932 | 5,962 | +53 | +0.9% | 1,365,800 |
| 2026/03/26 | 5,890 | 5,914 | 5,855 | 5,909 | +2 | ±0% | 906,400 |
| 2026/03/25 | 5,882 | 5,958 | 5,878 | 5,907 | +40 | +0.7% | 1,027,000 |
| 2026/03/24 | 5,849 | 5,913 | 5,842 | 5,867 | +61 | +1.1% | 889,200 |
| 2026/03/23 | 5,897 | 5,960 | 5,760 | 5,806 | -171 | -2.9% | 1,393,800 |
1～
50
件表示中 / 3956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 | 634,900円 | +4.5% | -3.4% | 1.89% | 24.18倍 | 1.94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 |
| 日本郵政 | 212,750円 | -0.7% | +8.8% | 2.82% | 15.31倍 | 0.59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 |
| ＯＬＣ | 220,500円 | +2.8% | -0.9% | 0.73% | 31.77倍 | 3.29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 |
| 楽天Ｇ | 76,690円 | +2.9% | - | 0.00% | - | 1.68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 | 158,950円 | +13.8% | +6.2% | 1.38% | 20.02倍 | 2.60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
