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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 472 | 477 | 470 | 474 | +2 | +0.4% | 1,197,900 |
| 2021/08/26 | 474 | 480 | 472 | 472 | +1 | +0.2% | 1,143,400 |
| 2021/08/25 | 477 | 482 | 470 | 471 | -2 | -0.4% | 1,173,900 |
| 2021/08/24 | 471 | 479 | 471 | 473 | ±0 | ±0% | 1,413,600 |
| 2021/08/23 | 459 | 474 | 459 | 473 | +17 | +3.7% | 1,955,600 |
| 2021/08/20 | 461 | 465 | 456 | 456 | -11 | -2.4% | 2,556,800 |
| 2021/08/19 | 483 | 483 | 461 | 467 | -21 | -4.3% | 3,935,800 |
| 2021/08/18 | 486 | 502 | 485 | 488 | -3 | -0.6% | 3,641,700 |
| 2021/08/17 | 483 | 497 | 483 | 491 | +10 | +2.1% | 4,368,400 |
| 2021/08/16 | 478 | 487 | 462 | 481 | +43 | +9.8% | 10,314,200 |
| 2021/08/13 | 441 | 442 | 436 | 438 | +4 | +0.9% | 1,860,700 |
| 2021/08/12 | 441 | 446 | 434 | 434 | -4 | -0.9% | 1,768,900 |
| 2021/08/11 | 450 | 452 | 438 | 438 | -9 | -2% | 1,862,000 |
| 2021/08/10 | 437 | 448 | 437 | 447 | +10 | +2.3% | 1,966,900 |
| 2021/08/06 | 431 | 445 | 430 | 437 | +3 | +0.7% | 1,766,600 |
| 2021/08/05 | 421 | 434 | 421 | 434 | +8 | +1.9% | 1,752,900 |
| 2021/08/04 | 429 | 431 | 424 | 426 | -3 | -0.7% | 1,220,200 |
| 2021/08/03 | 423 | 432 | 423 | 429 | +2 | +0.5% | 1,472,400 |
| 2021/08/02 | 423 | 431 | 421 | 427 | +1 | +0.2% | 1,303,500 |
| 2021/07/30 | 431 | 431 | 424 | 426 | -5 | -1.2% | 1,845,300 |
| 2021/07/29 | 431 | 434 | 427 | 431 | +3 | +0.7% | 1,253,700 |
| 2021/07/28 | 429 | 435 | 424 | 428 | -4 | -0.9% | 1,673,200 |
| 2021/07/27 | 427 | 433 | 426 | 432 | +13 | +3.1% | 1,696,800 |
| 2021/07/26 | 420 | 424 | 417 | 419 | +7 | +1.7% | 1,855,000 |
| 2021/07/21 | 416 | 419 | 409 | 412 | +7 | +1.7% | 1,917,000 |
| 2021/07/20 | 402 | 410 | 402 | 405 | -5 | -1.2% | 1,886,200 |
| 2021/07/19 | 412 | 415 | 403 | 410 | -9 | -2.1% | 1,729,200 |
| 2021/07/16 | 415 | 422 | 413 | 419 | +4 | +1% | 1,517,000 |
| 2021/07/15 | 420 | 420 | 412 | 415 | -9 | -2.1% | 1,682,600 |
| 2021/07/14 | 426 | 432 | 421 | 424 | -3 | -0.7% | 1,837,100 |
| 2021/07/13 | 425 | 431 | 423 | 427 | +10 | +2.4% | 1,841,900 |
| 2021/07/12 | 418 | 419 | 415 | 417 | +7 | +1.7% | 1,423,000 |
| 2021/07/09 | 398 | 412 | 396 | 410 | +5 | +1.2% | 1,954,300 |
| 2021/07/08 | 407 | 409 | 402 | 405 | -4 | -1% | 1,661,400 |
| 2021/07/07 | 400 | 409 | 397 | 409 | +1 | +0.2% | 1,725,400 |
| 2021/07/06 | 411 | 414 | 408 | 408 | -3 | -0.7% | 977,000 |
| 2021/07/05 | 413 | 413 | 407 | 411 | -6 | -1.4% | 1,106,800 |
| 2021/07/02 | 420 | 426 | 416 | 417 | ±0 | ±0% | 1,560,600 |
| 2021/07/01 | 411 | 417 | 411 | 417 | +7 | +1.7% | 1,909,200 |
| 2021/06/30 | 411 | 414 | 406 | 410 | -3 | -0.7% | 1,522,700 |
| 2021/06/29 | 418 | 419 | 409 | 413 | -8 | -1.9% | 2,539,900 |
| 2021/06/28 | 421 | 421 | 415 | 421 | +6 | +1.4% | 2,032,300 |
| 2021/06/25 | 419 | 420 | 412 | 415 | -3 | -0.7% | 1,585,100 |
| 2021/06/24 | 418 | 426 | 416 | 418 | -3 | -0.7% | 1,790,600 |
| 2021/06/23 | 421 | 426 | 419 | 421 | -3 | -0.7% | 1,603,000 |
| 2021/06/22 | 422 | 428 | 415 | 424 | +18 | +4.4% | 2,280,000 |
| 2021/06/21 | 408 | 410 | 400 | 406 | -13 | -3.1% | 2,121,100 |
| 2021/06/18 | 425 | 426 | 417 | 419 | -8 | -1.9% | 2,044,200 |
| 2021/06/17 | 431 | 432 | 425 | 427 | -3 | -0.7% | 1,286,700 |
| 2021/06/16 | 434 | 436 | 428 | 430 | -6 | -1.4% | 1,592,500 |
901～
950
件表示中 / 3692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 | 82,800円 | +0.2% | -20.5% | 5.43% | 8.97倍 | 0.82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 | 813,900円 | +8.4% | +7.7% | 2.80% | 14.13倍 | 1.98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 | 127,500円 | +9.9% | +14.3% | 2.51% | 13.16倍 | 0.80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 | 89,600円 | +7.8% | +8.1% | 2.10% | 14.36倍 | 2.47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 | 189,000円 | +4.7% | -19.9% | 2.86% | 16.56倍 | 1.31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
