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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 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 |
| 2025/07/02 | 840 | 845 | 837 | 843 | +1 | +0.1% | 1,069,700 |
| 2025/07/01 | 855 | 857 | 842 | 842 | -13 | -1.5% | 1,456,700 |
| 2025/06/30 | 860 | 865 | 855 | 855 | -2 | -0.2% | 1,557,500 |
| 2025/06/27 | 852 | 860 | 850 | 857 | +4 | +0.5% | 1,919,500 |
| 2025/06/26 | 852 | 856 | 851 | 853 | +2 | +0.2% | 826,500 |
| 2025/06/25 | 855 | 857 | 846 | 851 | ±0 | ±0% | 645,300 |
| 2025/06/24 | 855 | 857 | 847 | 851 | ±0 | ±0% | 762,400 |
| 2025/06/23 | 854 | 856 | 842 | 851 | -5 | -0.6% | 718,200 |
| 2025/06/20 | 860 | 860 | 855 | 856 | -3 | -0.3% | 914,200 |
| 2025/06/19 | 868 | 869 | 859 | 859 | -10 | -1.2% | 836,600 |
| 2025/06/18 | 856 | 872 | 856 | 869 | +9 | +1% | 1,108,900 |
| 2025/06/17 | 854 | 861 | 848 | 860 | +11 | +1.3% | 1,384,800 |
| 2025/06/16 | 854 | 858 | 845 | 849 | +3 | +0.4% | 1,242,400 |
| 2025/06/13 | 855 | 856 | 843 | 846 | -8 | -0.9% | 1,178,900 |
| 2025/06/12 | 864 | 865 | 853 | 854 | -11 | -1.3% | 844,000 |
| 2025/06/11 | 850 | 866 | 849 | 865 | +19 | +2.2% | 1,329,300 |
| 2025/06/10 | 839 | 855 | 838 | 846 | +10 | +1.2% | 1,462,100 |
| 2025/06/09 | 842 | 842 | 836 | 836 | +1 | +0.1% | 1,022,000 |
| 2025/06/06 | 844 | 844 | 835 | 835 | -7 | -0.8% | 1,368,600 |
| 2025/06/05 | 852 | 857 | 841 | 842 | -13 | -1.5% | 1,443,000 |
1～
50
件表示中 / 3763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 | 99,300円 | +0.4% | -4.4% | 4.73% | 12.11倍 | 0.94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 |
| 東京精 | 841,400円 | +5.6% | +3.5% | 2.54% | 15.73倍 | 1.96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 |
| ニプロ | 148,100円 | +5.0% | +123.7% | 1.89% | 18.65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 |
| セイコーＧ | 580,000円 | +3.0% | +13.1% | 2.07% | 15.30倍 | 1.52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 |
| ナカニシ | 208,200円 | +4.7% | -19.9% | 2.59% | 20.74倍 | 1.49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
