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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,054 | 1,084 | 1,052 | 1,080 | +8 | +0.7% | 1,318,700 |
| 2025/10/31 | 1,085 | 1,088 | 1,067 | 1,072 | -11 | -1% | 1,006,700 |
| 2025/10/30 | 1,071 | 1,086 | 1,067 | 1,083 | +12 | +1.1% | 2,503,700 |
| 2025/10/29 | 1,088 | 1,088 | 1,064 | 1,071 | -17 | -1.6% | 1,026,600 |
| 2025/10/28 | 1,106 | 1,106 | 1,088 | 1,088 | -25 | -2.2% | 1,463,400 |
| 2025/10/27 | 1,112 | 1,119 | 1,101 | 1,113 | +1 | +0.1% | 1,446,000 |
| 2025/10/24 | 1,098 | 1,112 | 1,096 | 1,112 | +17 | +1.6% | 1,467,600 |
| 2025/10/23 | 1,100 | 1,101 | 1,086 | 1,095 | -7 | -0.6% | 1,233,700 |
| 2025/10/22 | 1,073 | 1,105 | 1,070 | 1,102 | +36 | +3.4% | 2,134,500 |
| 2025/10/21 | 1,058 | 1,068 | 1,057 | 1,066 | +9 | +0.9% | 1,122,200 |
| 2025/10/20 | 1,060 | 1,063 | 1,053 | 1,057 | +7 | +0.7% | 663,700 |
| 2025/10/17 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 901,900 |
| 2025/10/16 | 1,067 | 1,077 | 1,055 | 1,060 | -10 | -0.9% | 1,952,200 |
| 2025/10/15 | 1,042 | 1,070 | 1,040 | 1,070 | +32 | +3.1% | 2,086,300 |
| 2025/10/14 | 1,052 | 1,060 | 1,032 | 1,038 | -30 | -2.8% | 2,183,600 |
| 2025/10/10 | 1,084 | 1,084 | 1,063 | 1,068 | -9 | -0.8% | 1,553,500 |
| 2025/10/09 | 1,081 | 1,084 | 1,071 | 1,077 | +18 | +1.7% | 1,761,000 |
| 2025/10/08 | 1,067 | 1,072 | 1,056 | 1,059 | -5 | -0.5% | 2,065,100 |
| 2025/10/07 | 1,062 | 1,079 | 1,052 | 1,064 | +17 | +1.6% | 2,426,100 |
| 2025/10/06 | 1,050 | 1,063 | 1,047 | 1,047 | +8 | +0.8% | 2,263,100 |
| 2025/10/03 | 1,033 | 1,039 | 1,031 | 1,039 | +8 | +0.8% | 2,101,600 |
| 2025/10/02 | 1,037 | 1,040 | 1,026 | 1,031 | +14 | +1.4% | 2,827,700 |
| 2025/10/01 | 1,005 | 1,018 | 1,002 | 1,017 | +14 | +1.4% | 3,929,300 |
| 2025/09/30 | 1,002 | 1,014 | 987 | 1,003 | -6 | -0.6% | 25,911,800 |
| 2025/09/29 | 1,000 | 1,009 | 993 | 1,009 | -10 | -1% | 2,890,600 |
| 2025/09/26 | 1,020 | 1,021 | 1,013 | 1,019 | +1 | +0.1% | 2,061,400 |
| 2025/09/25 | 1,015 | 1,019 | 1,012 | 1,018 | +5 | +0.5% | 1,851,500 |
| 2025/09/24 | 1,024 | 1,026 | 1,011 | 1,013 | -3 | -0.3% | 1,426,800 |
| 2025/09/22 | 1,020 | 1,024 | 1,011 | 1,016 | +3 | +0.3% | 1,469,300 |
| 2025/09/19 | 1,037 | 1,039 | 1,013 | 1,013 | -26 | -2.5% | 2,752,600 |
| 2025/09/18 | 1,045 | 1,045 | 1,035 | 1,039 | -2 | -0.2% | 1,987,500 |
| 2025/09/17 | 1,045 | 1,047 | 1,030 | 1,041 | -4 | -0.4% | 2,087,300 |
| 2025/09/16 | 1,034 | 1,046 | 1,026 | 1,045 | +22 | +2.2% | 2,297,800 |
| 2025/09/12 | 1,039 | 1,039 | 1,018 | 1,023 | +4 | +0.4% | 2,380,300 |
| 2025/09/11 | 1,003 | 1,021 | 1,000 | 1,019 | +14 | +1.4% | 3,015,000 |
| 2025/09/10 | 1,011 | 1,015 | 999 | 1,005 | -3 | -0.3% | 4,141,500 |
| 2025/09/09 | 980 | 1,015 | 961 | 1,008 | -59 | -5.5% | 12,111,000 |
| 2025/09/08 | 1,064 | 1,068 | 1,058 | 1,067 | +12 | +1.1% | 912,200 |
| 2025/09/05 | 1,050 | 1,059 | 1,047 | 1,055 | +11 | +1.1% | 861,400 |
| 2025/09/04 | 1,029 | 1,045 | 1,025 | 1,044 | +15 | +1.5% | 847,400 |
| 2025/09/03 | 1,022 | 1,030 | 1,020 | 1,029 | +9 | +0.9% | 971,400 |
| 2025/09/02 | 1,018 | 1,024 | 1,016 | 1,020 | +1 | +0.1% | 810,200 |
| 2025/09/01 | 1,009 | 1,019 | 1,008 | 1,019 | +4 | +0.4% | 894,800 |
| 2025/08/29 | 1,011 | 1,018 | 1,008 | 1,015 | -3 | -0.3% | 653,200 |
| 2025/08/28 | 1,002 | 1,018 | 998 | 1,018 | +16 | +1.6% | 845,800 |
| 2025/08/27 | 1,002 | 1,007 | 1,000 | 1,002 | ±0 | ±0% | 628,600 |
| 2025/08/26 | 999 | 1,003 | 994 | 1,002 | -1 | -0.1% | 823,900 |
| 2025/08/25 | 1,014 | 1,020 | 1,002 | 1,003 | -10 | -1% | 817,400 |
| 2025/08/22 | 1,005 | 1,015 | 1,003 | 1,013 | +5 | +0.5% | 666,700 |
| 2025/08/21 | 1,003 | 1,011 | 994 | 1,008 | +4 | +0.4% | 965,600 |
1～
50
件表示中 / 3816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 | 108,000円 | +0.4% | -4.4% | 4.35% | 13.17倍 | 1.03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 |
| トプコン | 328,200円 | - | - | 0.00% | - | 3.56倍 |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＫＫＲがＴＯＢ実施 |
| セイコーＧ | 728,000円 | +3.0% | +13.1% | 1.65% | 19.20倍 | 1.91倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ニプロ | 148,700円 | +5.0% | +123.7% | 1.88% | 18.73倍 | 0.96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 |
| リガク | 99,200円 | +3.8% | -3.2% | 1.90% | 18.37倍 | 2.71倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
市場注目の銘柄
チャート関連のコラム
