シチズン時計の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 997 | 1,015 | 997 | 1,013 | +7 | +0.7% | 676,200 |
| 2024/05/16 | 1,016 | 1,016 | 991 | 1,006 | -5 | -0.5% | 819,200 |
| 2024/05/15 | 1,007 | 1,016 | 1,000 | 1,011 | +16 | +1.6% | 1,098,500 |
| 2024/05/14 | 987 | 1,003 | 973 | 995 | -22 | -2.2% | 2,175,400 |
| 2024/05/13 | 1,021 | 1,023 | 1,009 | 1,017 | -4 | -0.4% | 1,047,500 |
| 2024/05/10 | 1,026 | 1,027 | 1,013 | 1,021 | +4 | +0.4% | 1,187,000 |
| 2024/05/09 | 1,013 | 1,021 | 1,001 | 1,017 | +5 | +0.5% | 1,233,900 |
| 2024/05/08 | 1,029 | 1,035 | 1,006 | 1,012 | -8 | -0.8% | 1,090,300 |
| 2024/05/07 | 1,017 | 1,022 | 1,009 | 1,020 | +4 | +0.4% | 1,367,800 |
| 2024/05/02 | 1,024 | 1,027 | 1,013 | 1,016 | -8 | -0.8% | 752,400 |
| 2024/05/01 | 1,035 | 1,035 | 1,022 | 1,024 | -24 | -2.3% | 796,800 |
| 2024/04/30 | 1,039 | 1,048 | 1,028 | 1,048 | +14 | +1.4% | 817,000 |
| 2024/04/26 | 1,020 | 1,035 | 1,011 | 1,034 | +13 | +1.3% | 777,900 |
| 2024/04/25 | 1,035 | 1,036 | 1,018 | 1,021 | -17 | -1.6% | 766,000 |
| 2024/04/24 | 1,037 | 1,040 | 1,029 | 1,038 | +7 | +0.7% | 772,000 |
| 2024/04/23 | 1,030 | 1,037 | 1,020 | 1,031 | +4 | +0.4% | 977,000 |
| 2024/04/22 | 1,031 | 1,032 | 1,019 | 1,027 | +11 | +1.1% | 937,000 |
| 2024/04/19 | 1,035 | 1,036 | 1,001 | 1,016 | -27 | -2.6% | 1,314,200 |
| 2024/04/18 | 1,040 | 1,047 | 1,027 | 1,043 | +2 | +0.2% | 970,100 |
| 2024/04/17 | 1,063 | 1,066 | 1,035 | 1,041 | -13 | -1.2% | 1,232,800 |
| 2024/04/16 | 1,067 | 1,075 | 1,045 | 1,054 | -25 | -2.3% | 1,179,800 |
| 2024/04/15 | 1,075 | 1,082 | 1,059 | 1,079 | -3 | -0.3% | 1,127,300 |
| 2024/04/12 | 1,080 | 1,083 | 1,069 | 1,082 | +16 | +1.5% | 1,332,000 |
| 2024/04/11 | 1,053 | 1,069 | 1,049 | 1,066 | +15 | +1.4% | 1,214,700 |
| 2024/04/10 | 1,059 | 1,065 | 1,048 | 1,051 | -5 | -0.5% | 815,700 |
| 2024/04/09 | 1,055 | 1,059 | 1,046 | 1,056 | +9 | +0.9% | 1,271,200 |
| 2024/04/08 | 1,050 | 1,051 | 1,035 | 1,047 | +2 | +0.2% | 791,100 |
| 2024/04/05 | 1,032 | 1,045 | 1,025 | 1,045 | -1 | -0.1% | 877,700 |
| 2024/04/04 | 1,055 | 1,059 | 1,043 | 1,046 | +3 | +0.3% | 1,169,000 |
| 2024/04/03 | 1,020 | 1,052 | 1,020 | 1,043 | +17 | +1.7% | 1,850,200 |
| 2024/04/02 | 1,039 | 1,039 | 1,008 | 1,026 | -15 | -1.4% | 1,801,600 |
| 2024/04/01 | 1,033 | 1,055 | 1,026 | 1,041 | +50 | +5% | 3,661,400 |
| 2024/03/29 | 999 | 1,008 | 991 | 991 | -2 | -0.2% | 1,206,500 |
| 2024/03/28 | 996 | 1,007 | 990 | 993 | -28 | -2.7% | 1,336,400 |
| 2024/03/27 | 1,015 | 1,031 | 1,014 | 1,021 | +13 | +1.3% | 1,640,600 |
| 2024/03/26 | 1,008 | 1,013 | 1,005 | 1,008 | ±0 | ±0% | 836,700 |
| 2024/03/25 | 1,023 | 1,027 | 1,008 | 1,008 | -13 | -1.3% | 1,358,000 |
| 2024/03/22 | 1,016 | 1,024 | 1,008 | 1,021 | +9 | +0.9% | 1,322,900 |
| 2024/03/21 | 1,007 | 1,014 | 1,003 | 1,012 | +11 | +1.1% | 2,112,300 |
| 2024/03/19 | 1,004 | 1,012 | 998 | 1,001 | +1 | +0.1% | 1,832,800 |
| 2024/03/18 | 989 | 1,005 | 986 | 1,000 | +18 | +1.8% | 2,140,900 |
| 2024/03/15 | 980 | 989 | 976 | 982 | -2 | -0.2% | 1,589,100 |
| 2024/03/14 | 979 | 986 | 969 | 984 | +13 | +1.3% | 1,838,600 |
| 2024/03/13 | 985 | 986 | 963 | 971 | -10 | -1% | 1,853,400 |
| 2024/03/12 | 978 | 989 | 968 | 981 | -12 | -1.2% | 1,652,400 |
| 2024/03/11 | 991 | 994 | 984 | 993 | -15 | -1.5% | 2,084,300 |
| 2024/03/08 | 1,007 | 1,021 | 1,006 | 1,008 | +1 | +0.1% | 2,255,000 |
| 2024/03/07 | 1,025 | 1,027 | 1,001 | 1,007 | -14 | -1.4% | 2,489,700 |
| 2024/03/06 | 1,015 | 1,033 | 1,015 | 1,021 | +4 | +0.4% | 1,859,600 |
| 2024/03/05 | 1,009 | 1,020 | 1,004 | 1,017 | -6 | -0.6% | 2,066,300 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「シチズン」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 |
|---|---|---|---|---|---|---|---|---|
| シチズン | 101,300円 | -0.9% | -17.2% | 4.44% | 11.23倍 | 1.00倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ニコン | 166,700円 | +3.9% | -6.3% | 3.30% | 19.25倍 | 0.84倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 1,081,500円 | +26.2% | +32.3% | 1.85% | 21.85倍 | 2.79倍 |
|
計測機器製造の精密位置決め技術生かし半導体製造装置に展開。ウエハテスト用では世界首位 |
| ナカニシ | 244,800円 | +24.7% | -24.1% | 2.12% | 23.25倍 | 1.83倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| ニプロ | 118,600円 | +9.9% | +41.5% | 2.70% | 12.24倍 | 0.83倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
市場注目の銘柄
チャート関連のコラム
