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 |
|---|---|---|---|---|---|---|---|
| 2026/03/19 | 6,032 | 6,082 | 5,977 | 5,977 | -155 | -2.5% | 1,531,200 |
| 2026/03/18 | 6,044 | 6,132 | 6,044 | 6,132 | +63 | +1% | 923,100 |
| 2026/03/17 | 6,030 | 6,098 | 6,030 | 6,069 | +57 | +0.9% | 798,800 |
| 2026/03/16 | 5,940 | 6,039 | 5,930 | 6,012 | +5 | +0.1% | 797,300 |
| 2026/03/13 | 5,835 | 6,009 | 5,800 | 6,007 | +131 | +2.2% | 1,395,800 |
| 2026/03/12 | 5,888 | 5,927 | 5,837 | 5,876 | -153 | -2.5% | 1,255,400 |
| 2026/03/11 | 6,028 | 6,079 | 5,964 | 6,029 | -3 | ±0% | 1,197,800 |
| 2026/03/10 | 6,101 | 6,108 | 5,997 | 6,032 | +31 | +0.5% | 1,250,600 |
| 2026/03/09 | 5,867 | 6,033 | 5,859 | 6,001 | +48 | +0.8% | 1,335,100 |
| 2026/03/06 | 5,993 | 6,003 | 5,911 | 5,953 | -11 | -0.2% | 763,200 |
| 2026/03/05 | 6,038 | 6,089 | 5,940 | 5,964 | +26 | +0.4% | 1,546,200 |
| 2026/03/04 | 5,885 | 5,997 | 5,823 | 5,938 | +33 | +0.6% | 1,770,200 |
| 2026/03/03 | 6,041 | 6,041 | 5,859 | 5,905 | -103 | -1.7% | 1,034,300 |
| 2026/03/02 | 5,977 | 6,067 | 5,953 | 6,008 | -30 | -0.5% | 937,200 |
| 2026/02/27 | 6,045 | 6,120 | 6,026 | 6,038 | +17 | +0.3% | 2,346,400 |
| 2026/02/26 | 6,037 | 6,100 | 6,016 | 6,021 | +41 | +0.7% | 960,600 |
| 2026/02/25 | 5,962 | 6,014 | 5,916 | 5,980 | +34 | +0.6% | 1,039,100 |
| 2026/02/24 | 5,929 | 5,983 | 5,864 | 5,946 | -39 | -0.7% | 975,100 |
| 2026/02/20 | 5,983 | 6,041 | 5,965 | 5,985 | +47 | +0.8% | 1,010,100 |
| 2026/02/19 | 5,939 | 5,966 | 5,860 | 5,938 | -16 | -0.3% | 765,900 |
| 2026/02/18 | 5,842 | 5,973 | 5,820 | 5,954 | +77 | +1.3% | 926,000 |
| 2026/02/17 | 5,878 | 5,883 | 5,792 | 5,877 | -17 | -0.3% | 645,600 |
| 2026/02/16 | 6,175 | 6,175 | 5,775 | 5,894 | -181 | -3% | 1,292,400 |
| 2026/02/13 | 6,134 | 6,184 | 6,057 | 6,075 | -115 | -1.9% | 2,062,900 |
| 2026/02/12 | 6,192 | 6,228 | 6,121 | 6,190 | -10 | -0.2% | 1,343,200 |
| 2026/02/10 | 6,162 | 6,243 | 6,145 | 6,200 | +86 | +1.4% | 1,469,000 |
| 2026/02/09 | 6,362 | 6,430 | 6,079 | 6,114 | +152 | +2.5% | 2,618,700 |
| 2026/02/06 | 5,920 | 5,977 | 5,900 | 5,962 | +63 | +1.1% | 979,000 |
| 2026/02/05 | 5,955 | 5,970 | 5,837 | 5,899 | +144 | +2.5% | 1,005,500 |
| 2026/02/04 | 5,830 | 5,854 | 5,740 | 5,755 | -109 | -1.9% | 1,039,700 |
| 2026/02/03 | 5,727 | 5,911 | 5,724 | 5,864 | +141 | +2.5% | 1,300,700 |
| 2026/02/02 | 5,759 | 5,773 | 5,677 | 5,723 | +64 | +1.1% | 736,400 |
| 2026/01/30 | 5,647 | 5,693 | 5,612 | 5,659 | -40 | -0.7% | 957,900 |
| 2026/01/29 | 5,688 | 5,700 | 5,573 | 5,699 | -29 | -0.5% | 1,140,800 |
| 2026/01/28 | 5,710 | 5,791 | 5,706 | 5,728 | -47 | -0.8% | 1,041,300 |
| 2026/01/27 | 5,784 | 5,811 | 5,743 | 5,775 | -30 | -0.5% | 923,700 |
| 2026/01/26 | 5,803 | 5,835 | 5,758 | 5,805 | -30 | -0.5% | 777,000 |
| 2026/01/23 | 5,857 | 5,863 | 5,787 | 5,835 | +35 | +0.6% | 552,700 |
| 2026/01/22 | 5,815 | 5,836 | 5,760 | 5,800 | -28 | -0.5% | 855,100 |
| 2026/01/21 | 5,879 | 5,912 | 5,813 | 5,828 | -44 | -0.7% | 1,213,700 |
| 2026/01/20 | 5,835 | 5,892 | 5,819 | 5,872 | -5 | -0.1% | 891,800 |
| 2026/01/19 | 5,824 | 5,884 | 5,803 | 5,877 | +55 | +0.9% | 752,700 |
| 2026/01/16 | 5,747 | 5,868 | 5,738 | 5,822 | +29 | +0.5% | 1,019,400 |
| 2026/01/15 | 5,800 | 5,831 | 5,761 | 5,793 | +42 | +0.7% | 1,083,400 |
| 2026/01/14 | 5,728 | 5,776 | 5,708 | 5,751 | +20 | +0.3% | 1,251,800 |
| 2026/01/13 | 5,846 | 5,846 | 5,697 | 5,731 | +70 | +1.2% | 1,490,700 |
| 2026/01/09 | 5,659 | 5,672 | 5,601 | 5,661 | +30 | +0.5% | 1,107,700 |
| 2026/01/08 | 5,618 | 5,637 | 5,583 | 5,631 | +32 | +0.6% | 736,400 |
| 2026/01/07 | 5,598 | 5,649 | 5,576 | 5,599 | -23 | -0.4% | 728,500 |
| 2026/01/06 | 5,587 | 5,623 | 5,549 | 5,622 | +85 | +1.5% | 1,105,300 |
51～
100
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 | 632,900円 | +4.5% | -3.4% | 1.90% | 24.10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 | 212,300円 | -0.7% | +8.8% | 2.83% | 15.28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 | 220,950円 | +2.8% | -0.9% | 0.72% | 31.84倍 | 3.30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 | 76,640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 | 159,650円 | +13.8% | +6.2% | 1.38% | 20.11倍 | 2.61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
