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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 912 | 919 | 905 | 917 | +17 | +1.9% | 1,085,800 |
| 2024/09/17 | 912 | 913 | 896 | 900 | -7 | -0.8% | 986,800 |
| 2024/09/13 | 905 | 909 | 899 | 907 | +2 | +0.2% | 1,093,400 |
| 2024/09/12 | 909 | 910 | 896 | 905 | +8 | +0.9% | 1,312,200 |
| 2024/09/11 | 909 | 910 | 887 | 897 | -15 | -1.6% | 1,154,600 |
| 2024/09/10 | 915 | 924 | 912 | 912 | -5 | -0.5% | 848,200 |
| 2024/09/09 | 895 | 919 | 894 | 917 | -1 | -0.1% | 1,186,900 |
| 2024/09/06 | 929 | 929 | 915 | 918 | +2 | +0.2% | 1,262,900 |
| 2024/09/05 | 906 | 928 | 895 | 916 | +3 | +0.3% | 1,362,600 |
| 2024/09/04 | 919 | 927 | 906 | 913 | -34 | -3.6% | 2,197,400 |
| 2024/09/03 | 954 | 957 | 945 | 947 | -9 | -0.9% | 948,000 |
| 2024/09/02 | 950 | 956 | 936 | 956 | +16 | +1.7% | 1,243,100 |
| 2024/08/30 | 939 | 944 | 932 | 940 | +5 | +0.5% | 1,257,200 |
| 2024/08/29 | 922 | 936 | 920 | 935 | +9 | +1% | 1,706,000 |
| 2024/08/28 | 921 | 929 | 916 | 926 | +1 | +0.1% | 597,100 |
| 2024/08/27 | 919 | 928 | 913 | 925 | +11 | +1.2% | 653,800 |
| 2024/08/26 | 927 | 932 | 907 | 914 | -22 | -2.4% | 1,373,100 |
| 2024/08/23 | 929 | 937 | 914 | 936 | +13 | +1.4% | 1,355,000 |
| 2024/08/22 | 922 | 929 | 918 | 923 | -2 | -0.2% | 1,147,000 |
| 2024/08/21 | 917 | 929 | 912 | 925 | -7 | -0.8% | 1,506,000 |
| 2024/08/20 | 932 | 938 | 927 | 932 | +10 | +1.1% | 834,600 |
| 2024/08/19 | 942 | 952 | 920 | 922 | -22 | -2.3% | 1,694,100 |
| 2024/08/16 | 939 | 950 | 927 | 944 | +32 | +3.5% | 1,483,600 |
| 2024/08/15 | 901 | 927 | 901 | 912 | +15 | +1.7% | 2,089,000 |
| 2024/08/14 | 853 | 898 | 845 | 897 | -44 | -4.7% | 4,699,000 |
| 2024/08/13 | 934 | 949 | 931 | 941 | +30 | +3.3% | 2,129,800 |
| 2024/08/09 | 907 | 918 | 896 | 911 | +16 | +1.8% | 1,325,800 |
| 2024/08/08 | 882 | 909 | 880 | 895 | -17 | -1.9% | 1,247,500 |
| 2024/08/07 | 863 | 930 | 860 | 912 | +22 | +2.5% | 1,679,900 |
| 2024/08/06 | 842 | 912 | 842 | 890 | +93 | +11.7% | 1,683,700 |
| 2024/08/05 | 881 | 887 | 791 | 797 | -138 | -14.8% | 3,212,000 |
| 2024/08/02 | 967 | 973 | 934 | 935 | -61 | -6.1% | 2,087,800 |
| 2024/08/01 | 1,010 | 1,015 | 975 | 996 | -29 | -2.8% | 2,368,500 |
| 2024/07/31 | 1,009 | 1,027 | 1,004 | 1,025 | +18 | +1.8% | 897,100 |
| 2024/07/30 | 1,010 | 1,013 | 1,004 | 1,007 | -9 | -0.9% | 618,700 |
| 2024/07/29 | 1,013 | 1,025 | 1,005 | 1,016 | +15 | +1.5% | 813,200 |
| 2024/07/26 | 1,008 | 1,009 | 994 | 1,001 | -1 | -0.1% | 965,800 |
| 2024/07/25 | 1,010 | 1,012 | 996 | 1,002 | -14 | -1.4% | 1,143,000 |
| 2024/07/24 | 1,029 | 1,030 | 1,014 | 1,016 | -18 | -1.7% | 805,600 |
| 2024/07/23 | 1,042 | 1,044 | 1,030 | 1,034 | -2 | -0.2% | 664,100 |
| 2024/07/22 | 1,050 | 1,055 | 1,034 | 1,036 | -14 | -1.3% | 574,900 |
| 2024/07/19 | 1,053 | 1,054 | 1,044 | 1,050 | -2 | -0.2% | 523,300 |
| 2024/07/18 | 1,055 | 1,063 | 1,052 | 1,052 | -6 | -0.6% | 673,100 |
| 2024/07/17 | 1,077 | 1,082 | 1,058 | 1,058 | -12 | -1.1% | 864,100 |
| 2024/07/16 | 1,073 | 1,079 | 1,070 | 1,070 | ±0 | ±0% | 556,900 |
| 2024/07/12 | 1,068 | 1,087 | 1,066 | 1,070 | -23 | -2.1% | 1,314,100 |
| 2024/07/11 | 1,094 | 1,103 | 1,091 | 1,093 | +9 | +0.8% | 1,101,900 |
| 2024/07/10 | 1,087 | 1,088 | 1,073 | 1,084 | +3 | +0.3% | 736,900 |
| 2024/07/09 | 1,075 | 1,087 | 1,074 | 1,081 | +6 | +0.6% | 642,600 |
| 2024/07/08 | 1,091 | 1,093 | 1,072 | 1,075 | -20 | -1.8% | 707,900 |
151～
200
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 | 0.81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% | 16.57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
