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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 5,236 | 5,246 | 5,197 | 5,206 | +65 | +1.3% | 1,064,200 |
| 2025/10/17 | 5,102 | 5,158 | 5,101 | 5,141 | -25 | -0.5% | 1,137,900 |
| 2025/10/16 | 5,171 | 5,211 | 5,126 | 5,166 | +12 | +0.2% | 1,129,300 |
| 2025/10/15 | 5,220 | 5,241 | 5,151 | 5,154 | -49 | -0.9% | 1,257,400 |
| 2025/10/14 | 5,241 | 5,436 | 5,158 | 5,203 | -113 | -2.1% | 1,541,000 |
| 2025/10/10 | 5,375 | 5,396 | 5,316 | 5,316 | -44 | -0.8% | 1,724,300 |
| 2025/10/09 | 5,379 | 5,393 | 5,315 | 5,360 | -19 | -0.4% | 1,094,000 |
| 2025/10/08 | 5,449 | 5,459 | 5,370 | 5,379 | -37 | -0.7% | 1,267,300 |
| 2025/10/07 | 5,405 | 5,430 | 5,381 | 5,416 | +2 | ±0% | 1,136,300 |
| 2025/10/06 | 5,537 | 5,537 | 5,414 | 5,414 | +60 | +1.1% | 1,450,000 |
| 2025/10/03 | 5,336 | 5,393 | 5,330 | 5,354 | +5 | +0.1% | 843,200 |
| 2025/10/02 | 5,350 | 5,380 | 5,307 | 5,349 | -53 | -1% | 927,300 |
| 2025/10/01 | 5,409 | 5,436 | 5,372 | 5,402 | -23 | -0.4% | 1,113,000 |
| 2025/09/30 | 5,374 | 5,437 | 5,357 | 5,425 | +2 | ±0% | 1,067,700 |
| 2025/09/29 | 5,534 | 5,535 | 5,399 | 5,423 | -143 | -2.6% | 1,227,100 |
| 2025/09/26 | 5,551 | 5,602 | 5,517 | 5,566 | +22 | +0.4% | 1,301,500 |
| 2025/09/25 | 5,620 | 5,624 | 5,526 | 5,544 | -10 | -0.2% | 1,198,100 |
| 2025/09/24 | 5,625 | 5,641 | 5,511 | 5,554 | +5 | +0.1% | 997,300 |
| 2025/09/22 | 5,572 | 5,603 | 5,540 | 5,549 | -30 | -0.5% | 1,014,800 |
| 2025/09/19 | 5,646 | 5,707 | 5,557 | 5,579 | -94 | -1.7% | 2,104,800 |
| 2025/09/18 | 5,675 | 5,695 | 5,606 | 5,673 | +22 | +0.4% | 1,126,800 |
| 2025/09/17 | 5,673 | 5,704 | 5,645 | 5,651 | -42 | -0.7% | 981,900 |
| 2025/09/16 | 5,594 | 5,734 | 5,594 | 5,693 | +152 | +2.7% | 1,275,500 |
| 2025/09/12 | 5,633 | 5,634 | 5,532 | 5,541 | -19 | -0.3% | 1,722,900 |
| 2025/09/11 | 5,494 | 5,588 | 5,490 | 5,560 | +13 | +0.2% | 783,400 |
| 2025/09/10 | 5,522 | 5,547 | 5,494 | 5,547 | +31 | +0.6% | 1,134,300 |
| 2025/09/09 | 5,551 | 5,592 | 5,507 | 5,516 | -35 | -0.6% | 878,000 |
| 2025/09/08 | 5,568 | 5,614 | 5,551 | 5,551 | +15 | +0.3% | 870,300 |
| 2025/09/05 | 5,535 | 5,591 | 5,528 | 5,536 | -4 | -0.1% | 696,800 |
| 2025/09/04 | 5,515 | 5,560 | 5,495 | 5,540 | +21 | +0.4% | 662,200 |
| 2025/09/03 | 5,491 | 5,539 | 5,481 | 5,519 | +18 | +0.3% | 964,000 |
| 2025/09/02 | 5,507 | 5,540 | 5,490 | 5,501 | +5 | +0.1% | 789,600 |
| 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 |
151～
200
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
