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 |
|---|---|---|---|---|---|---|---|
| 2026/07/31 | 6,817 | 6,984 | 6,801 | 6,882 | -185 | -2.6% | 1,442,400 |
| 2026/07/30 | 7,172 | 7,218 | 7,002 | 7,067 | -105 | -1.5% | 1,220,700 |
| 2026/07/29 | 6,984 | 7,224 | 6,954 | 7,172 | +248 | +3.6% | 1,934,200 |
| 2026/07/28 | 6,908 | 6,948 | 6,819 | 6,924 | +16 | +0.2% | 1,540,500 |
| 2026/07/27 | 6,848 | 6,908 | 6,816 | 6,908 | +106 | +1.6% | 1,388,700 |
| 2026/07/24 | 6,642 | 6,806 | 6,635 | 6,802 | +120 | +1.8% | 1,020,600 |
| 2026/07/23 | 6,635 | 6,693 | 6,620 | 6,682 | -53 | -0.8% | 990,400 |
| 2026/07/22 | 6,635 | 6,745 | 6,618 | 6,735 | ±0 | ±0% | 1,449,000 |
| 2026/07/21 | 6,781 | 6,835 | 6,689 | 6,735 | -10 | -0.1% | 1,300,100 |
| 2026/07/17 | 6,744 | 6,786 | 6,697 | 6,745 | +67 | +1% | 1,550,600 |
| 2026/07/16 | 6,669 | 6,722 | 6,650 | 6,678 | -12 | -0.2% | 1,288,700 |
| 2026/07/15 | 6,706 | 6,716 | 6,614 | 6,690 | +56 | +0.8% | 1,021,100 |
| 2026/07/14 | 6,632 | 6,717 | 6,591 | 6,634 | +12 | +0.2% | 1,093,200 |
| 2026/07/13 | 6,722 | 6,722 | 6,560 | 6,622 | ±0 | ±0% | 1,092,600 |
| 2026/07/10 | 6,764 | 6,780 | 6,581 | 6,622 | -78 | -1.2% | 1,419,100 |
| 2026/07/09 | 6,663 | 6,733 | 6,640 | 6,700 | +32 | +0.5% | 1,409,600 |
| 2026/07/08 | 6,728 | 6,789 | 6,668 | 6,668 | +1 | ±0% | 1,639,200 |
| 2026/07/07 | 6,623 | 6,707 | 6,594 | 6,667 | +30 | +0.5% | 1,556,200 |
| 2026/07/06 | 6,568 | 6,637 | 6,533 | 6,637 | +64 | +1% | 949,100 |
| 2026/07/03 | 6,667 | 6,695 | 6,572 | 6,573 | +76 | +1.2% | 1,290,300 |
| 2026/07/02 | 6,430 | 6,502 | 6,368 | 6,497 | +167 | +2.6% | 1,741,600 |
| 2026/07/01 | 6,409 | 6,450 | 6,256 | 6,330 | -126 | -2% | 1,434,400 |
| 2026/06/30 | 6,463 | 6,525 | 6,424 | 6,456 | +5 | +0.1% | 1,522,000 |
| 2026/06/29 | 6,392 | 6,561 | 6,392 | 6,451 | +53 | +0.8% | 1,314,400 |
| 2026/06/26 | 6,370 | 6,437 | 6,317 | 6,398 | +24 | +0.4% | 1,443,700 |
| 2026/06/25 | 6,380 | 6,478 | 6,363 | 6,374 | -6 | -0.1% | 1,314,400 |
| 2026/06/24 | 6,339 | 6,467 | 6,301 | 6,380 | -54 | -0.8% | 1,456,000 |
| 2026/06/23 | 6,576 | 6,580 | 6,433 | 6,434 | -123 | -1.9% | 1,797,400 |
| 2026/06/22 | 6,458 | 6,582 | 6,443 | 6,557 | +99 | +1.5% | 1,151,800 |
| 2026/06/19 | 6,353 | 6,458 | 6,281 | 6,458 | +70 | +1.1% | 3,000,100 |
| 2026/06/18 | 6,429 | 6,464 | 6,370 | 6,388 | -44 | -0.7% | 1,147,500 |
| 2026/06/17 | 6,399 | 6,432 | 6,323 | 6,432 | +60 | +0.9% | 1,173,000 |
| 2026/06/16 | 6,400 | 6,408 | 6,285 | 6,372 | -37 | -0.6% | 1,028,200 |
| 2026/06/15 | 6,512 | 6,577 | 6,409 | 6,409 | -140 | -2.1% | 1,214,000 |
| 2026/06/12 | 6,668 | 6,700 | 6,534 | 6,549 | -55 | -0.8% | 1,847,400 |
| 2026/06/11 | 6,535 | 6,627 | 6,525 | 6,604 | +57 | +0.9% | 1,252,800 |
| 2026/06/10 | 6,481 | 6,547 | 6,430 | 6,547 | +104 | +1.6% | 1,380,300 |
| 2026/06/09 | 6,395 | 6,497 | 6,375 | 6,443 | +50 | +0.8% | 1,518,900 |
| 2026/06/08 | 6,509 | 6,529 | 6,364 | 6,393 | +84 | +1.3% | 1,153,200 |
| 2026/06/05 | 6,390 | 6,394 | 6,249 | 6,309 | -35 | -0.6% | 1,114,300 |
| 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 |
1～
50
件表示中 / 3996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 | 688,200円 | +4.5% | -3.4% | 1.74% | 26.08倍 | 2.10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 | 238,200円 | -0.7% | +8.8% | 2.52% | 17.14倍 | 0.67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 | 316,700円 | +2.8% | -0.9% | 0.51% | 45.63倍 | 4.72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 | 83,360円 | +2.9% | - | 0.00% | - | 1.83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 | 178,150円 | +13.8% | +6.2% | 1.23% | 22.43倍 | 2.91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
