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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 460 | 464 | 444 | 459 | -32 | -6.5% | 6,616,200 |
| 2010/08/11 | 485 | 491 | 480 | 491 | -4 | -0.8% | 2,894,600 |
| 2010/08/10 | 501 | 505 | 495 | 495 | ±0 | ±0% | 1,346,800 |
| 2010/08/09 | 497 | 501 | 490 | 495 | -6 | -1.2% | 2,173,400 |
| 2010/08/06 | 514 | 514 | 498 | 501 | -22 | -4.2% | 3,362,700 |
| 2010/08/05 | 527 | 531 | 519 | 523 | +6 | +1.2% | 1,144,700 |
| 2010/08/04 | 530 | 532 | 514 | 517 | -21 | -3.9% | 1,540,300 |
| 2010/08/03 | 538 | 547 | 537 | 538 | +11 | +2.1% | 2,047,100 |
| 2010/08/02 | 522 | 529 | 520 | 527 | +7 | +1.3% | 982,600 |
| 2010/07/30 | 525 | 527 | 513 | 520 | -10 | -1.9% | 1,512,700 |
| 2010/07/29 | 525 | 534 | 525 | 530 | -5 | -0.9% | 1,050,500 |
| 2010/07/28 | 525 | 536 | 522 | 535 | +19 | +3.7% | 2,290,100 |
| 2010/07/27 | 517 | 517 | 512 | 516 | ±0 | ±0% | 1,222,100 |
| 2010/07/26 | 515 | 517 | 510 | 516 | +4 | +0.8% | 1,924,000 |
| 2010/07/23 | 516 | 518 | 508 | 512 | +6 | +1.2% | 2,595,800 |
| 2010/07/22 | 513 | 514 | 498 | 506 | -13 | -2.5% | 3,016,200 |
| 2010/07/21 | 533 | 533 | 514 | 519 | -5 | -1% | 1,365,000 |
| 2010/07/20 | 526 | 533 | 523 | 524 | -12 | -2.2% | 1,563,700 |
| 2010/07/16 | 558 | 558 | 535 | 536 | -27 | -4.8% | 1,412,100 |
| 2010/07/15 | 560 | 565 | 555 | 563 | -1 | -0.2% | 1,321,300 |
| 2010/07/14 | 557 | 568 | 556 | 564 | +19 | +3.5% | 1,015,600 |
| 2010/07/13 | 552 | 555 | 543 | 545 | -4 | -0.7% | 1,149,000 |
| 2010/07/12 | 554 | 557 | 548 | 549 | -3 | -0.5% | 1,320,700 |
| 2010/07/09 | 561 | 563 | 547 | 552 | -8 | -1.4% | 2,589,200 |
| 2010/07/08 | 564 | 568 | 558 | 560 | +13 | +2.4% | 1,666,600 |
| 2010/07/07 | 551 | 551 | 543 | 547 | -8 | -1.4% | 1,316,100 |
| 2010/07/06 | 533 | 558 | 528 | 555 | +15 | +2.8% | 2,141,700 |
| 2010/07/05 | 538 | 546 | 537 | 540 | +4 | +0.7% | 840,400 |
| 2010/07/02 | 538 | 543 | 533 | 536 | +1 | +0.2% | 1,393,900 |
| 2010/07/01 | 550 | 550 | 532 | 535 | -14 | -2.6% | 1,769,900 |
| 2010/06/30 | 545 | 555 | 541 | 549 | -12 | -2.1% | 2,037,900 |
| 2010/06/29 | 568 | 580 | 557 | 561 | -9 | -1.6% | 1,897,800 |
| 2010/06/28 | 577 | 578 | 569 | 570 | -5 | -0.9% | 1,791,500 |
| 2010/06/25 | 576 | 585 | 569 | 575 | -8 | -1.4% | 2,312,800 |
| 2010/06/24 | 588 | 594 | 582 | 583 | ±0 | ±0% | 2,049,900 |
| 2010/06/23 | 578 | 591 | 566 | 583 | -1 | -0.2% | 4,279,600 |
| 2010/06/22 | 596 | 596 | 583 | 584 | -22 | -3.6% | 3,360,900 |
| 2010/06/21 | 591 | 611 | 589 | 606 | +25 | +4.3% | 4,457,100 |
| 2010/06/18 | 568 | 587 | 562 | 581 | +19 | +3.4% | 4,633,500 |
| 2010/06/17 | 573 | 574 | 561 | 562 | -11 | -1.9% | 1,965,200 |
| 2010/06/16 | 569 | 574 | 566 | 573 | +17 | +3.1% | 2,620,800 |
| 2010/06/15 | 556 | 564 | 552 | 556 | -1 | -0.2% | 2,672,700 |
| 2010/06/14 | 552 | 557 | 550 | 557 | +11 | +2% | 1,667,200 |
| 2010/06/11 | 549 | 550 | 540 | 546 | +22 | +4.2% | 8,008,800 |
| 2010/06/10 | 514 | 525 | 509 | 524 | +17 | +3.4% | 3,011,900 |
| 2010/06/09 | 504 | 518 | 504 | 507 | -5 | -1% | 2,652,800 |
| 2010/06/08 | 509 | 519 | 509 | 512 | -7 | -1.3% | 3,730,700 |
| 2010/06/07 | 539 | 539 | 519 | 519 | -30 | -5.5% | 2,517,400 |
| 2010/06/04 | 544 | 550 | 539 | 549 | +1 | +0.2% | 3,358,400 |
| 2010/06/03 | 535 | 550 | 531 | 548 | +20 | +3.8% | 3,481,300 |
3601～
3650
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 | 82,700円 | +0.2% | -20.5% | 5.44% | 8.96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 | 812,000円 | +8.4% | +7.7% | 2.81% | 14.10倍 | 1.97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 | 88,400円 | +7.8% | +8.1% | 2.13% | 14.16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 | 186,600円 | +4.7% | -19.9% | 2.89% | 16.36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
