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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 5,591 | 5,619 | 5,536 | 5,537 | -36 | -0.6% | 815,500 |
| 2025/12/30 | 5,600 | 5,618 | 5,547 | 5,573 | -28 | -0.5% | 916,800 |
| 2025/12/29 | 5,631 | 5,631 | 5,564 | 5,601 | -26 | -0.5% | 748,300 |
| 2025/12/26 | 5,605 | 5,654 | 5,605 | 5,627 | -5 | -0.1% | 424,900 |
| 2025/12/25 | 5,609 | 5,637 | 5,578 | 5,632 | +29 | +0.5% | 263,900 |
| 2025/12/24 | 5,680 | 5,692 | 5,590 | 5,603 | -53 | -0.9% | 615,800 |
| 2025/12/23 | 5,628 | 5,658 | 5,604 | 5,656 | +60 | +1.1% | 586,300 |
| 2025/12/22 | 5,600 | 5,662 | 5,579 | 5,596 | -52 | -0.9% | 675,600 |
| 2025/12/19 | 5,660 | 5,692 | 5,622 | 5,648 | -19 | -0.3% | 1,858,000 |
| 2025/12/18 | 5,621 | 5,693 | 5,604 | 5,667 | +66 | +1.2% | 741,500 |
| 2025/12/17 | 5,605 | 5,613 | 5,546 | 5,601 | -4 | -0.1% | 922,700 |
| 2025/12/16 | 5,624 | 5,650 | 5,564 | 5,605 | +15 | +0.3% | 1,031,400 |
| 2025/12/15 | 5,582 | 5,608 | 5,530 | 5,590 | +63 | +1.1% | 595,700 |
| 2025/12/12 | 5,507 | 5,536 | 5,446 | 5,527 | +75 | +1.4% | 1,245,100 |
| 2025/12/11 | 5,500 | 5,504 | 5,397 | 5,452 | -28 | -0.5% | 727,100 |
| 2025/12/10 | 5,428 | 5,498 | 5,400 | 5,480 | +34 | +0.6% | 942,300 |
| 2025/12/09 | 5,443 | 5,456 | 5,389 | 5,446 | +28 | +0.5% | 677,500 |
| 2025/12/08 | 5,376 | 5,427 | 5,352 | 5,418 | +93 | +1.7% | 706,200 |
| 2025/12/05 | 5,400 | 5,444 | 5,290 | 5,325 | -153 | -2.8% | 978,000 |
| 2025/12/04 | 5,434 | 5,504 | 5,433 | 5,478 | +16 | +0.3% | 863,700 |
| 2025/12/03 | 5,406 | 5,479 | 5,400 | 5,462 | +8 | +0.1% | 931,900 |
| 2025/12/02 | 5,309 | 5,458 | 5,308 | 5,454 | +117 | +2.2% | 1,046,100 |
| 2025/12/01 | 5,379 | 5,466 | 5,312 | 5,337 | +58 | +1.1% | 1,471,700 |
| 2025/11/28 | 5,323 | 5,360 | 5,279 | 5,279 | -82 | -1.5% | 1,273,900 |
| 2025/11/27 | 5,411 | 5,438 | 5,356 | 5,361 | -79 | -1.5% | 615,600 |
| 2025/11/26 | 5,417 | 5,492 | 5,408 | 5,440 | +10 | +0.2% | 1,220,400 |
| 2025/11/25 | 5,499 | 5,500 | 5,405 | 5,430 | -49 | -0.9% | 1,076,300 |
| 2025/11/21 | 5,400 | 5,500 | 5,376 | 5,479 | +121 | +2.3% | 3,516,200 |
| 2025/11/20 | 5,285 | 5,382 | 5,266 | 5,358 | +118 | +2.3% | 1,177,500 |
| 2025/11/19 | 5,253 | 5,299 | 5,232 | 5,240 | +8 | +0.2% | 1,079,100 |
| 2025/11/18 | 5,283 | 5,312 | 5,200 | 5,232 | -81 | -1.5% | 941,100 |
| 2025/11/17 | 5,259 | 5,313 | 5,239 | 5,313 | +37 | +0.7% | 844,400 |
| 2025/11/14 | 5,304 | 5,304 | 5,208 | 5,276 | +72 | +1.4% | 1,332,000 |
| 2025/11/13 | 5,220 | 5,244 | 5,177 | 5,204 | -6 | -0.1% | 1,053,100 |
| 2025/11/12 | 5,233 | 5,404 | 5,169 | 5,210 | -120 | -2.3% | 1,685,000 |
| 2025/11/11 | 5,297 | 5,368 | 5,290 | 5,330 | ±0 | ±0% | 1,030,000 |
| 2025/11/10 | 5,247 | 5,355 | 5,247 | 5,330 | +93 | +1.8% | 1,259,000 |
| 2025/11/07 | 5,194 | 5,264 | 5,194 | 5,237 | +41 | +0.8% | 1,323,000 |
| 2025/11/06 | 5,183 | 5,254 | 5,172 | 5,196 | +4 | +0.1% | 1,022,100 |
| 2025/11/05 | 5,265 | 5,350 | 5,142 | 5,192 | +27 | +0.5% | 1,994,600 |
| 2025/11/04 | 5,156 | 5,221 | 5,123 | 5,165 | -48 | -0.9% | 1,758,400 |
| 2025/10/31 | 5,183 | 5,236 | 5,176 | 5,213 | +56 | +1.1% | 1,171,300 |
| 2025/10/30 | 5,115 | 5,157 | 5,065 | 5,157 | +44 | +0.9% | 3,989,200 |
| 2025/10/29 | 5,131 | 5,160 | 5,071 | 5,113 | -48 | -0.9% | 976,100 |
| 2025/10/28 | 5,185 | 5,190 | 5,136 | 5,161 | -44 | -0.8% | 886,200 |
| 2025/10/27 | 5,253 | 5,286 | 5,202 | 5,205 | -1 | ±0% | 1,110,400 |
| 2025/10/24 | 5,240 | 5,253 | 5,200 | 5,206 | -36 | -0.7% | 880,300 |
| 2025/10/23 | 5,265 | 5,273 | 5,225 | 5,242 | -25 | -0.5% | 827,400 |
| 2025/10/22 | 5,224 | 5,306 | 5,224 | 5,267 | +43 | +0.8% | 758,000 |
| 2025/10/21 | 5,189 | 5,264 | 5,185 | 5,224 | +18 | +0.3% | 906,000 |
101～
150
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 | 212,400円 | -0.7% | +8.8% | 2.82% | 15.29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 | 220,650円 | +2.8% | -0.9% | 0.73% | 31.79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 | 76,590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 | 159,550円 | +13.8% | +6.2% | 1.38% | 20.10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
