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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 901 | 901 | 892 | 892 | -6 | -0.7% | 1,295,300 |
| 2025/02/14 | 906 | 907 | 897 | 898 | -8 | -0.9% | 1,232,600 |
| 2025/02/13 | 906 | 909 | 891 | 906 | -14 | -1.5% | 2,808,700 |
| 2025/02/12 | 920 | 932 | 912 | 920 | +11 | +1.2% | 1,434,400 |
| 2025/02/10 | 907 | 910 | 905 | 909 | +2 | +0.2% | 1,001,400 |
| 2025/02/07 | 907 | 911 | 903 | 907 | -3 | -0.3% | 631,700 |
| 2025/02/06 | 911 | 917 | 910 | 910 | +2 | +0.2% | 433,800 |
| 2025/02/05 | 919 | 922 | 903 | 908 | -7 | -0.8% | 1,288,600 |
| 2025/02/04 | 935 | 935 | 915 | 915 | -6 | -0.7% | 654,400 |
| 2025/02/03 | 932 | 933 | 917 | 921 | -22 | -2.3% | 861,800 |
| 2025/01/31 | 946 | 946 | 939 | 943 | -2 | -0.2% | 444,300 |
| 2025/01/30 | 945 | 948 | 940 | 945 | +2 | +0.2% | 670,200 |
| 2025/01/29 | 936 | 948 | 934 | 943 | +7 | +0.7% | 725,400 |
| 2025/01/28 | 939 | 941 | 934 | 936 | -5 | -0.5% | 545,300 |
| 2025/01/27 | 930 | 945 | 928 | 941 | +19 | +2.1% | 885,100 |
| 2025/01/24 | 935 | 935 | 922 | 922 | -9 | -1% | 632,500 |
| 2025/01/23 | 919 | 934 | 918 | 931 | +4 | +0.4% | 774,000 |
| 2025/01/22 | 916 | 927 | 916 | 927 | +5 | +0.5% | 898,000 |
| 2025/01/21 | 908 | 925 | 905 | 922 | +13 | +1.4% | 991,200 |
| 2025/01/20 | 902 | 912 | 900 | 909 | +11 | +1.2% | 755,500 |
| 2025/01/17 | 890 | 899 | 889 | 898 | +7 | +0.8% | 798,400 |
| 2025/01/16 | 900 | 902 | 891 | 891 | -9 | -1% | 770,800 |
| 2025/01/15 | 906 | 910 | 900 | 900 | -4 | -0.4% | 524,800 |
| 2025/01/14 | 903 | 908 | 898 | 904 | ±0 | ±0% | 1,011,100 |
| 2025/01/10 | 923 | 924 | 904 | 904 | -14 | -1.5% | 1,023,000 |
| 2025/01/09 | 918 | 926 | 912 | 918 | -1 | -0.1% | 866,600 |
| 2025/01/08 | 918 | 923 | 916 | 919 | +5 | +0.5% | 862,600 |
| 2025/01/07 | 914 | 918 | 906 | 914 | ±0 | ±0% | 986,000 |
| 2025/01/06 | 930 | 931 | 914 | 914 | -20 | -2.1% | 1,170,300 |
| 2024/12/30 | 935 | 937 | 929 | 934 | +4 | +0.4% | 938,000 |
| 2024/12/27 | 923 | 930 | 917 | 930 | +8 | +0.9% | 906,400 |
| 2024/12/26 | 917 | 922 | 916 | 922 | +1 | +0.1% | 845,700 |
| 2024/12/25 | 920 | 921 | 911 | 921 | +8 | +0.9% | 594,500 |
| 2024/12/24 | 911 | 920 | 911 | 913 | +1 | +0.1% | 577,100 |
| 2024/12/23 | 908 | 912 | 904 | 912 | +7 | +0.8% | 370,700 |
| 2024/12/20 | 905 | 911 | 903 | 905 | +3 | +0.3% | 918,800 |
| 2024/12/19 | 896 | 906 | 894 | 902 | -2 | -0.2% | 792,100 |
| 2024/12/18 | 910 | 914 | 903 | 904 | -8 | -0.9% | 871,400 |
| 2024/12/17 | 915 | 920 | 908 | 912 | -2 | -0.2% | 713,200 |
| 2024/12/16 | 921 | 925 | 914 | 914 | -8 | -0.9% | 582,600 |
| 2024/12/13 | 910 | 928 | 910 | 922 | -1 | -0.1% | 1,132,400 |
| 2024/12/12 | 924 | 931 | 921 | 923 | +7 | +0.8% | 1,313,500 |
| 2024/12/11 | 907 | 923 | 906 | 916 | +12 | +1.3% | 1,117,900 |
| 2024/12/10 | 906 | 907 | 899 | 904 | +7 | +0.8% | 806,100 |
| 2024/12/09 | 889 | 899 | 888 | 897 | +10 | +1.1% | 763,800 |
| 2024/12/06 | 885 | 891 | 882 | 887 | +2 | +0.2% | 511,200 |
| 2024/12/05 | 885 | 892 | 881 | 885 | +5 | +0.6% | 722,200 |
| 2024/12/04 | 887 | 889 | 878 | 880 | -7 | -0.8% | 1,010,200 |
| 2024/12/03 | 885 | 893 | 884 | 887 | +1 | +0.1% | 998,700 |
| 2024/12/02 | 885 | 893 | 885 | 886 | +1 | +0.1% | 701,700 |
51～
100
件表示中 / 3691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 | 82,400円 | +0.2% | -20.5% | 5.46% | 8.93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 | 815,000円 | +8.4% | +7.7% | 2.80% | 14.15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 | 126,700円 | +9.9% | +14.3% | 2.53% | 13.08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 | 88,500円 | +7.8% | +8.1% | 2.12% | 14.18倍 | 2.44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 | 186,500円 | +4.7% | -19.9% | 2.90% | 16.35倍 | 1.29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
