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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 511 | 513 | 507 | 510 | +3 | +0.6% | 758,500 |
| 2022/03/25 | 511 | 514 | 503 | 507 | -2 | -0.4% | 1,032,700 |
| 2022/03/24 | 505 | 509 | 500 | 509 | -3 | -0.6% | 1,531,200 |
| 2022/03/23 | 512 | 516 | 508 | 512 | +6 | +1.2% | 1,098,400 |
| 2022/03/22 | 495 | 507 | 494 | 506 | +13 | +2.6% | 1,480,500 |
| 2022/03/18 | 494 | 495 | 486 | 493 | +1 | +0.2% | 1,427,100 |
| 2022/03/17 | 486 | 495 | 480 | 492 | +14 | +2.9% | 2,247,200 |
| 2022/03/16 | 482 | 483 | 477 | 478 | -8 | -1.6% | 1,894,800 |
| 2022/03/15 | 477 | 486 | 476 | 486 | +3 | +0.6% | 1,609,200 |
| 2022/03/14 | 480 | 486 | 475 | 483 | +5 | +1% | 1,630,500 |
| 2022/03/11 | 479 | 480 | 470 | 478 | -5 | -1% | 1,873,100 |
| 2022/03/10 | 471 | 483 | 471 | 483 | +23 | +5% | 2,441,200 |
| 2022/03/09 | 460 | 466 | 457 | 460 | +1 | +0.2% | 1,531,500 |
| 2022/03/08 | 465 | 470 | 459 | 459 | -14 | -3% | 1,839,400 |
| 2022/03/07 | 482 | 485 | 468 | 473 | -10 | -2.1% | 2,406,900 |
| 2022/03/04 | 492 | 495 | 482 | 483 | -12 | -2.4% | 1,777,500 |
| 2022/03/03 | 490 | 500 | 490 | 495 | +11 | +2.3% | 1,638,300 |
| 2022/03/02 | 490 | 493 | 482 | 484 | -8 | -1.6% | 1,263,800 |
| 2022/03/01 | 504 | 505 | 491 | 492 | -7 | -1.4% | 1,447,300 |
| 2022/02/28 | 497 | 501 | 492 | 499 | +9 | +1.8% | 1,705,000 |
| 2022/02/25 | 492 | 496 | 487 | 490 | -3 | -0.6% | 1,117,100 |
| 2022/02/24 | 485 | 494 | 484 | 493 | +4 | +0.8% | 1,283,400 |
| 2022/02/22 | 497 | 498 | 483 | 489 | -17 | -3.4% | 1,376,500 |
| 2022/02/21 | 505 | 507 | 496 | 506 | ±0 | ±0% | 863,000 |
| 2022/02/18 | 504 | 507 | 501 | 506 | -5 | -1% | 780,800 |
| 2022/02/17 | 518 | 520 | 508 | 511 | -8 | -1.5% | 1,133,800 |
| 2022/02/16 | 511 | 521 | 508 | 519 | +15 | +3% | 1,189,000 |
| 2022/02/15 | 520 | 526 | 502 | 504 | -14 | -2.7% | 2,064,200 |
| 2022/02/14 | 491 | 522 | 491 | 518 | +19 | +3.8% | 3,751,000 |
| 2022/02/10 | 510 | 510 | 495 | 499 | -4 | -0.8% | 2,496,400 |
| 2022/02/09 | 505 | 507 | 501 | 503 | -2 | -0.4% | 1,637,500 |
| 2022/02/08 | 502 | 509 | 500 | 505 | ±0 | ±0% | 1,083,600 |
| 2022/02/07 | 497 | 505 | 496 | 505 | +4 | +0.8% | 1,100,200 |
| 2022/02/04 | 500 | 504 | 491 | 501 | ±0 | ±0% | 1,128,200 |
| 2022/02/03 | 499 | 506 | 497 | 501 | +1 | +0.2% | 930,300 |
| 2022/02/02 | 484 | 501 | 484 | 500 | +19 | +4% | 1,721,500 |
| 2022/02/01 | 488 | 492 | 479 | 481 | -7 | -1.4% | 1,772,000 |
| 2022/01/31 | 491 | 491 | 483 | 488 | -1 | -0.2% | 1,974,900 |
| 2022/01/28 | 473 | 489 | 473 | 489 | +24 | +5.2% | 2,424,300 |
| 2022/01/27 | 478 | 482 | 464 | 465 | -10 | -2.1% | 2,790,200 |
| 2022/01/26 | 484 | 488 | 474 | 475 | -10 | -2.1% | 1,711,800 |
| 2022/01/25 | 486 | 488 | 479 | 485 | -3 | -0.6% | 1,539,800 |
| 2022/01/24 | 479 | 490 | 475 | 488 | +4 | +0.8% | 1,959,200 |
| 2022/01/21 | 493 | 495 | 480 | 484 | -15 | -3% | 2,056,600 |
| 2022/01/20 | 495 | 503 | 492 | 499 | +5 | +1% | 1,867,700 |
| 2022/01/19 | 504 | 511 | 491 | 494 | -15 | -2.9% | 1,880,800 |
| 2022/01/18 | 500 | 510 | 499 | 509 | +12 | +2.4% | 1,584,900 |
| 2022/01/17 | 501 | 502 | 495 | 497 | -1 | -0.2% | 1,054,600 |
| 2022/01/14 | 505 | 506 | 494 | 498 | -11 | -2.2% | 1,915,800 |
| 2022/01/13 | 505 | 509 | 501 | 509 | +5 | +1% | 1,439,300 |
851～
900
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
