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 |
|---|---|---|---|---|---|---|---|
| 2025/07/23 | 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 |
| 2025/06/19 | 5,411 | 5,420 | 5,362 | 5,396 | -37 | -0.7% | 680,900 |
| 2025/06/18 | 5,443 | 5,475 | 5,420 | 5,433 | -18 | -0.3% | 773,600 |
| 2025/06/17 | 5,413 | 5,480 | 5,411 | 5,451 | +36 | +0.7% | 746,800 |
| 2025/06/16 | 5,413 | 5,426 | 5,360 | 5,415 | +63 | +1.2% | 940,600 |
| 2025/06/13 | 5,342 | 5,352 | 5,271 | 5,352 | -4 | -0.1% | 1,623,800 |
| 2025/06/12 | 5,333 | 5,365 | 5,315 | 5,356 | -3 | -0.1% | 770,100 |
| 2025/06/11 | 5,388 | 5,399 | 5,336 | 5,359 | +17 | +0.3% | 809,200 |
| 2025/06/10 | 5,311 | 5,342 | 5,303 | 5,342 | +31 | +0.6% | 827,500 |
| 2025/06/09 | 5,297 | 5,331 | 5,285 | 5,311 | +39 | +0.7% | 732,300 |
| 2025/06/06 | 5,288 | 5,330 | 5,250 | 5,272 | -16 | -0.3% | 852,900 |
| 2025/06/05 | 5,281 | 5,318 | 5,271 | 5,288 | +7 | +0.1% | 876,600 |
| 2025/06/04 | 5,267 | 5,312 | 5,265 | 5,281 | -9 | -0.2% | 826,800 |
| 2025/06/03 | 5,306 | 5,320 | 5,262 | 5,290 | -28 | -0.5% | 1,179,900 |
| 2025/06/02 | 5,305 | 5,365 | 5,287 | 5,318 | +50 | +0.9% | 1,125,200 |
| 2025/05/30 | 5,410 | 5,436 | 5,268 | 5,268 | -153 | -2.8% | 2,927,500 |
| 2025/05/29 | 5,390 | 5,443 | 5,355 | 5,421 | +47 | +0.9% | 895,300 |
| 2025/05/28 | 5,390 | 5,410 | 5,354 | 5,374 | +40 | +0.7% | 949,500 |
| 2025/05/27 | 5,355 | 5,405 | 5,330 | 5,334 | -54 | -1% | 1,065,600 |
| 2025/05/26 | 5,336 | 5,417 | 5,336 | 5,388 | +52 | +1% | 774,600 |
| 2025/05/23 | 5,315 | 5,349 | 5,302 | 5,336 | -2 | ±0% | 959,800 |
| 2025/05/22 | 5,382 | 5,429 | 5,317 | 5,338 | -63 | -1.2% | 1,157,400 |
| 2025/05/21 | 5,414 | 5,450 | 5,378 | 5,401 | +23 | +0.4% | 1,071,600 |
| 2025/05/20 | 5,444 | 5,472 | 5,342 | 5,378 | -17 | -0.3% | 1,164,200 |
| 2025/05/19 | 5,367 | 5,400 | 5,347 | 5,395 | +40 | +0.7% | 822,400 |
| 2025/05/16 | 5,320 | 5,361 | 5,257 | 5,355 | +95 | +1.8% | 878,000 |
| 2025/05/15 | 5,234 | 5,311 | 5,234 | 5,260 | +47 | +0.9% | 1,123,500 |
| 2025/05/14 | 5,182 | 5,235 | 5,136 | 5,213 | -26 | -0.5% | 1,651,400 |
1～
50
件表示中 / 3747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 | 535,000円 | +4.3% | -3.7% | 1.87% | 21.33倍 | 1.74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 | 325,700円 | +2.1% | -7.2% | 0.43% | 47.09倍 | 5.46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 | 138,100円 | -1.8% | +25.2% | 3.62% | 10.80倍 | 0.45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 | 80,200円 | +7.1% | - | 0.00% | - | 1.87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 |
| ベイカレント | 851,000円 | +23.2% | +19.6% | 1.18% | 34.65倍 | 13.69倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
