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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 738 | 738 | 731 | 737 | +1 | +0.1% | 930,100 |
| 2018/08/02 | 737 | 744 | 732 | 736 | -1 | -0.1% | 1,339,400 |
| 2018/08/01 | 738 | 739 | 728 | 737 | +3 | +0.4% | 1,051,100 |
| 2018/07/31 | 739 | 742 | 730 | 734 | +1 | +0.1% | 1,664,100 |
| 2018/07/30 | 735 | 739 | 730 | 733 | +2 | +0.3% | 1,510,600 |
| 2018/07/27 | 728 | 731 | 725 | 731 | +4 | +0.6% | 1,224,800 |
| 2018/07/26 | 729 | 732 | 723 | 727 | +4 | +0.6% | 1,341,500 |
| 2018/07/25 | 726 | 727 | 718 | 723 | +1 | +0.1% | 1,063,100 |
| 2018/07/24 | 730 | 732 | 715 | 722 | +2 | +0.3% | 828,500 |
| 2018/07/23 | 709 | 721 | 708 | 720 | +8 | +1.1% | 1,243,000 |
| 2018/07/20 | 721 | 721 | 707 | 712 | +1 | +0.1% | 1,534,500 |
| 2018/07/19 | 709 | 714 | 705 | 711 | +5 | +0.7% | 1,112,600 |
| 2018/07/18 | 715 | 718 | 706 | 706 | +1 | +0.1% | 1,147,500 |
| 2018/07/17 | 700 | 711 | 696 | 705 | +11 | +1.6% | 1,717,000 |
| 2018/07/13 | 691 | 698 | 688 | 694 | +8 | +1.2% | 1,233,700 |
| 2018/07/12 | 677 | 687 | 675 | 686 | -1 | -0.1% | 1,678,600 |
| 2018/07/11 | 689 | 691 | 676 | 687 | -10 | -1.4% | 1,602,300 |
| 2018/07/10 | 699 | 707 | 697 | 697 | +3 | +0.4% | 1,250,400 |
| 2018/07/09 | 686 | 697 | 686 | 694 | +8 | +1.2% | 942,500 |
| 2018/07/06 | 677 | 688 | 677 | 686 | +10 | +1.5% | 1,576,400 |
| 2018/07/05 | 684 | 685 | 672 | 676 | -10 | -1.5% | 1,264,400 |
| 2018/07/04 | 684 | 692 | 681 | 686 | -2 | -0.3% | 1,444,300 |
| 2018/07/03 | 694 | 697 | 679 | 688 | -21 | -3% | 2,967,500 |
| 2018/07/02 | 723 | 727 | 707 | 709 | -19 | -2.6% | 1,514,000 |
| 2018/06/29 | 729 | 731 | 720 | 728 | +5 | +0.7% | 1,318,200 |
| 2018/06/28 | 721 | 726 | 719 | 723 | -8 | -1.1% | 1,272,800 |
| 2018/06/27 | 724 | 732 | 721 | 731 | +9 | +1.2% | 1,472,100 |
| 2018/06/26 | 708 | 724 | 706 | 722 | -1 | -0.1% | 1,160,300 |
| 2018/06/25 | 717 | 733 | 717 | 723 | +4 | +0.6% | 1,719,900 |
| 2018/06/22 | 706 | 719 | 705 | 719 | -2 | -0.3% | 2,062,800 |
| 2018/06/21 | 723 | 725 | 716 | 721 | -4 | -0.6% | 1,167,100 |
| 2018/06/20 | 723 | 727 | 709 | 725 | +7 | +1% | 1,355,000 |
| 2018/06/19 | 730 | 733 | 715 | 718 | -5 | -0.7% | 1,502,600 |
| 2018/06/18 | 739 | 744 | 721 | 723 | -7 | -1% | 1,311,600 |
| 2018/06/15 | 747 | 747 | 727 | 730 | -10 | -1.4% | 1,320,300 |
| 2018/06/14 | 745 | 747 | 739 | 740 | -7 | -0.9% | 926,700 |
| 2018/06/13 | 748 | 753 | 746 | 747 | -2 | -0.3% | 899,700 |
| 2018/06/12 | 755 | 761 | 747 | 749 | ±0 | ±0% | 1,198,000 |
| 2018/06/11 | 747 | 751 | 740 | 749 | +5 | +0.7% | 722,700 |
| 2018/06/08 | 747 | 752 | 742 | 744 | -3 | -0.4% | 1,334,000 |
| 2018/06/07 | 748 | 752 | 744 | 747 | -3 | -0.4% | 1,096,900 |
| 2018/06/06 | 751 | 759 | 747 | 750 | -2 | -0.3% | 1,092,200 |
| 2018/06/05 | 756 | 759 | 750 | 752 | ±0 | ±0% | 926,400 |
| 2018/06/04 | 749 | 755 | 745 | 752 | +17 | +2.3% | 1,257,900 |
| 2018/06/01 | 724 | 739 | 722 | 735 | +10 | +1.4% | 1,818,000 |
| 2018/05/31 | 737 | 741 | 724 | 725 | -4 | -0.5% | 1,988,900 |
| 2018/05/30 | 732 | 735 | 726 | 729 | -22 | -2.9% | 1,578,400 |
| 2018/05/29 | 760 | 760 | 747 | 751 | -11 | -1.4% | 1,030,700 |
| 2018/05/28 | 757 | 764 | 753 | 762 | +8 | +1.1% | 1,132,000 |
| 2018/05/25 | 750 | 757 | 748 | 754 | -4 | -0.5% | 1,337,700 |
1701～
1750
件表示中 / 3748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 | - | +0.4% | -4.4% | - | - | - |
|
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 |
| トプコン | - | - | - | - | - | - |
|
ＧＰＳ使う建機・農機自動化で世界首位級。眼底撮像など眼科検査装置も。ＭＢＯで上場廃止へ |
| ニプロ | - | +5.0% | +123.7% | - | - | - |
|
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 |
| ナカニシ | - | +4.7% | -19.9% | - | - | - |
|
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 |
| セイコーＧ | - | +2.4% | +8.3% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
