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 |
|---|---|---|---|---|---|---|---|
| 2025/09/01 | 5,448 | 5,523 | 5,448 | 5,496 | +48 | +0.9% | 801,500 |
| 2025/08/29 | 5,466 | 5,516 | 5,448 | 5,448 | -34 | -0.6% | 983,300 |
| 2025/08/28 | 5,469 | 5,495 | 5,430 | 5,482 | +4 | +0.1% | 953,700 |
| 2025/08/27 | 5,428 | 5,505 | 5,428 | 5,478 | +28 | +0.5% | 879,800 |
| 2025/08/26 | 5,473 | 5,516 | 5,450 | 5,450 | -35 | -0.6% | 1,446,600 |
| 2025/08/25 | 5,621 | 5,631 | 5,440 | 5,485 | -155 | -2.7% | 954,200 |
| 2025/08/22 | 5,680 | 5,704 | 5,623 | 5,640 | -82 | -1.4% | 755,400 |
| 2025/08/21 | 5,779 | 5,782 | 5,722 | 5,722 | -73 | -1.3% | 618,500 |
| 2025/08/20 | 5,786 | 5,809 | 5,724 | 5,795 | +56 | +1% | 1,057,500 |
| 2025/08/19 | 5,760 | 5,791 | 5,727 | 5,739 | -21 | -0.4% | 1,036,800 |
| 2025/08/18 | 5,743 | 5,801 | 5,740 | 5,760 | +7 | +0.1% | 779,900 |
| 2025/08/15 | 5,791 | 5,823 | 5,717 | 5,753 | -5 | -0.1% | 1,042,700 |
| 2025/08/14 | 5,802 | 5,837 | 5,742 | 5,758 | -79 | -1.4% | 845,900 |
| 2025/08/13 | 5,819 | 5,884 | 5,811 | 5,837 | +28 | +0.5% | 1,244,900 |
| 2025/08/12 | 5,700 | 5,895 | 5,677 | 5,809 | +17 | +0.3% | 1,569,700 |
| 2025/08/08 | 5,788 | 5,842 | 5,763 | 5,792 | +42 | +0.7% | 1,451,800 |
| 2025/08/07 | 5,750 | 5,785 | 5,738 | 5,750 | +13 | +0.2% | 944,100 |
| 2025/08/06 | 5,631 | 5,783 | 5,622 | 5,737 | +117 | +2.1% | 989,100 |
| 2025/08/05 | 5,574 | 5,629 | 5,558 | 5,620 | +46 | +0.8% | 882,200 |
| 2025/08/04 | 5,520 | 5,585 | 5,487 | 5,574 | +5 | +0.1% | 695,800 |
| 2025/08/01 | 5,446 | 5,590 | 5,417 | 5,569 | +153 | +2.8% | 923,400 |
| 2025/07/31 | 5,441 | 5,448 | 5,411 | 5,416 | +9 | +0.2% | 830,600 |
| 2025/07/30 | 5,390 | 5,407 | 5,362 | 5,407 | +11 | +0.2% | 523,400 |
| 2025/07/29 | 5,358 | 5,398 | 5,352 | 5,396 | -19 | -0.4% | 664,400 |
| 2025/07/28 | 5,430 | 5,447 | 5,400 | 5,415 | +15 | +0.3% | 620,000 |
| 2025/07/25 | 5,500 | 5,526 | 5,400 | 5,400 | -41 | -0.8% | 694,600 |
| 2025/07/24 | 5,400 | 5,459 | 5,356 | 5,441 | +91 | +1.7% | 987,000 |
| 2025/07/23 | 5,289 | 5,397 | 5,284 | 5,350 | +67 | +1.3% | 1,271,000 |
| 2025/07/22 | 5,328 | 5,350 | 5,260 | 5,283 | -72 | -1.3% | 709,700 |
| 2025/07/18 | 5,367 | 5,368 | 5,338 | 5,355 | +41 | +0.8% | 571,500 |
| 2025/07/17 | 5,228 | 5,328 | 5,220 | 5,314 | +65 | +1.2% | 655,500 |
| 2025/07/16 | 5,210 | 5,258 | 5,193 | 5,249 | +31 | +0.6% | 746,700 |
| 2025/07/15 | 5,279 | 5,288 | 5,216 | 5,218 | -41 | -0.8% | 740,500 |
| 2025/07/14 | 5,249 | 5,280 | 5,233 | 5,259 | +3 | +0.1% | 604,700 |
| 2025/07/11 | 5,291 | 5,348 | 5,238 | 5,256 | +41 | +0.8% | 1,023,800 |
| 2025/07/10 | 5,258 | 5,270 | 5,202 | 5,215 | -59 | -1.1% | 1,359,500 |
| 2025/07/09 | 5,235 | 5,274 | 5,205 | 5,274 | +41 | +0.8% | 815,900 |
| 2025/07/08 | 5,245 | 5,302 | 5,229 | 5,233 | -12 | -0.2% | 1,327,000 |
| 2025/07/07 | 5,253 | 5,309 | 5,244 | 5,245 | -7 | -0.1% | 605,800 |
| 2025/07/04 | 5,212 | 5,255 | 5,195 | 5,252 | +39 | +0.7% | 816,200 |
| 2025/07/03 | 5,224 | 5,292 | 5,209 | 5,213 | -51 | -1% | 1,608,500 |
| 2025/07/02 | 5,267 | 5,313 | 5,246 | 5,264 | +26 | +0.5% | 1,227,300 |
| 2025/07/01 | 5,212 | 5,265 | 5,183 | 5,238 | +55 | +1.1% | 1,173,000 |
| 2025/06/30 | 5,167 | 5,185 | 5,141 | 5,183 | +30 | +0.6% | 1,507,900 |
| 2025/06/27 | 5,180 | 5,190 | 5,137 | 5,153 | -27 | -0.5% | 1,022,700 |
| 2025/06/26 | 5,240 | 5,272 | 5,180 | 5,180 | -59 | -1.1% | 1,059,800 |
| 2025/06/25 | 5,297 | 5,314 | 5,215 | 5,239 | -100 | -1.9% | 902,500 |
| 2025/06/24 | 5,419 | 5,419 | 5,320 | 5,339 | -11 | -0.2% | 716,800 |
| 2025/06/23 | 5,350 | 5,370 | 5,335 | 5,350 | +37 | +0.7% | 758,800 |
| 2025/06/20 | 5,388 | 5,388 | 5,313 | 5,313 | -83 | -1.5% | 1,684,700 |
1～
50
件表示中 / 3774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 | 551,000円 | +4.3% | -3.7% | 1.81% | 21.83倍 | 1.77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 | 357,100円 | +2.1% | -7.2% | 0.39% | 51.63倍 | 5.98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 | 155,400円 | -1.8% | +25.2% | 3.22% | 11.78倍 | 0.49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 | 90,400円 | +3.5% | - | 0.00% | - | 2.43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 | 227,100円 | +26.4% | +8.0% | 0.92% | 34.23倍 | 4.07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
