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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 2025/08/20 | 1,002 | 1,010 | 1,001 | 1,004 | +3 | +0.3% | 1,008,600 |
| 2025/08/19 | 992 | 1,002 | 987 | 1,001 | +8 | +0.8% | 1,098,400 |
| 2025/08/18 | 984 | 996 | 980 | 993 | +5 | +0.5% | 1,136,800 |
| 2025/08/15 | 975 | 988 | 968 | 988 | +10 | +1% | 1,508,500 |
| 2025/08/14 | 980 | 1,003 | 967 | 978 | +27 | +2.8% | 3,512,600 |
| 2025/08/13 | 950 | 958 | 944 | 951 | +13 | +1.4% | 1,742,600 |
| 2025/08/12 | 937 | 949 | 935 | 938 | +5 | +0.5% | 1,693,500 |
| 2025/08/08 | 920 | 935 | 920 | 933 | +11 | +1.2% | 1,523,100 |
| 2025/08/07 | 924 | 931 | 920 | 922 | -3 | -0.3% | 994,500 |
| 2025/08/06 | 923 | 930 | 920 | 925 | +2 | +0.2% | 771,500 |
| 2025/08/05 | 919 | 929 | 915 | 923 | +6 | +0.7% | 662,900 |
| 2025/08/04 | 914 | 922 | 912 | 917 | -12 | -1.3% | 798,500 |
| 2025/08/01 | 910 | 932 | 909 | 929 | +20 | +2.2% | 1,270,500 |
| 2025/07/31 | 905 | 909 | 903 | 909 | +7 | +0.8% | 747,900 |
| 2025/07/30 | 900 | 905 | 899 | 902 | +1 | +0.1% | 625,000 |
| 2025/07/29 | 903 | 904 | 897 | 901 | -3 | -0.3% | 864,400 |
| 2025/07/28 | 902 | 908 | 900 | 904 | +2 | +0.2% | 619,200 |
| 2025/07/25 | 908 | 908 | 901 | 902 | -6 | -0.7% | 718,200 |
| 2025/07/24 | 902 | 911 | 899 | 908 | +6 | +0.7% | 1,208,800 |
| 2025/07/23 | 885 | 905 | 883 | 902 | +27 | +3.1% | 2,029,500 |
| 2025/07/22 | 872 | 881 | 871 | 875 | +3 | +0.3% | 857,600 |
| 2025/07/18 | 871 | 876 | 869 | 872 | +8 | +0.9% | 933,300 |
| 2025/07/17 | 857 | 866 | 856 | 864 | +4 | +0.5% | 715,500 |
| 2025/07/16 | 861 | 866 | 858 | 860 | ±0 | ±0% | 917,700 |
| 2025/07/15 | 859 | 860 | 855 | 860 | +1 | +0.1% | 608,200 |
| 2025/07/14 | 858 | 862 | 850 | 859 | +3 | +0.4% | 1,033,400 |
| 2025/07/11 | 859 | 860 | 850 | 856 | +10 | +1.2% | 975,700 |
| 2025/07/10 | 856 | 856 | 844 | 846 | -10 | -1.2% | 1,254,600 |
| 2025/07/09 | 844 | 858 | 842 | 856 | +15 | +1.8% | 1,375,400 |
| 2025/07/08 | 840 | 845 | 839 | 841 | +1 | +0.1% | 1,082,900 |
| 2025/07/07 | 844 | 845 | 840 | 840 | -10 | -1.2% | 1,125,800 |
| 2025/07/04 | 852 | 853 | 847 | 850 | ±0 | ±0% | 856,000 |
| 2025/07/03 | 841 | 852 | 840 | 850 | +7 | +0.8% | 1,328,400 |
1～
50
件表示中 / 3783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 | 102,300円 | +0.4% | -4.4% | 4.59% | 12.47倍 | 0.97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 |
| セイコーＧ | 674,000円 | +3.0% | +13.1% | 1.78% | 17.77倍 | 1.77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 | 156,600円 | +5.0% | +123.7% | 1.79% | 19.72倍 | 1.01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 | 94,000円 | +3.8% | -3.2% | 2.00% | 17.46倍 | 2.57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 |
| ナカニシ | 205,300円 | +4.7% | -19.9% | 2.63% | 20.40倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
