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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/06/02 | 532 | 534 | 522 | 528 | -14 | -2.6% | 3,537,600 |
| 2010/06/01 | 540 | 545 | 531 | 542 | -3 | -0.6% | 2,008,800 |
| 2010/05/31 | 540 | 550 | 533 | 545 | -4 | -0.7% | 3,237,400 |
| 2010/05/28 | 553 | 561 | 539 | 549 | +6 | +1.1% | 6,312,700 |
| 2010/05/27 | 515 | 545 | 514 | 543 | +20 | +3.8% | 4,234,800 |
| 2010/05/26 | 523 | 538 | 517 | 523 | +10 | +1.9% | 6,098,200 |
| 2010/05/25 | 529 | 531 | 509 | 513 | -26 | -4.8% | 2,506,200 |
| 2010/05/24 | 529 | 542 | 527 | 539 | +6 | +1.1% | 2,790,700 |
| 2010/05/21 | 535 | 537 | 525 | 533 | -17 | -3.1% | 2,441,600 |
| 2010/05/20 | 555 | 558 | 547 | 550 | -13 | -2.3% | 2,355,400 |
| 2010/05/19 | 554 | 564 | 550 | 563 | -1 | -0.2% | 3,118,000 |
| 2010/05/18 | 562 | 573 | 560 | 564 | +3 | +0.5% | 2,090,000 |
| 2010/05/17 | 576 | 578 | 555 | 561 | -25 | -4.3% | 3,568,500 |
| 2010/05/14 | 590 | 596 | 580 | 586 | -14 | -2.3% | 3,430,200 |
| 2010/05/13 | 609 | 609 | 595 | 600 | +2 | +0.3% | 2,870,400 |
| 2010/05/12 | 610 | 617 | 582 | 598 | -9 | -1.5% | 3,665,700 |
| 2010/05/11 | 626 | 628 | 602 | 607 | -9 | -1.5% | 2,268,700 |
| 2010/05/10 | 606 | 619 | 605 | 616 | +8 | +1.3% | 2,219,400 |
| 2010/05/07 | 601 | 616 | 591 | 608 | -32 | -5% | 2,666,200 |
| 2010/05/06 | 638 | 642 | 631 | 640 | -14 | -2.1% | 2,352,300 |
| 2010/04/30 | 664 | 667 | 652 | 654 | -4 | -0.6% | 2,149,100 |
| 2010/04/28 | 664 | 668 | 657 | 658 | -23 | -3.4% | 2,857,300 |
| 2010/04/27 | 672 | 684 | 670 | 681 | +7 | +1% | 1,513,300 |
| 2010/04/26 | 670 | 679 | 669 | 674 | +7 | +1% | 1,983,700 |
| 2010/04/23 | 668 | 672 | 662 | 667 | -4 | -0.6% | 1,323,400 |
| 2010/04/22 | 661 | 673 | 657 | 671 | ±0 | ±0% | 1,582,700 |
| 2010/04/21 | 666 | 673 | 657 | 671 | +15 | +2.3% | 2,318,000 |
3701～
3750
件表示中 / 3764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 | 99,300円 | +0.4% | -4.4% | 4.73% | 12.11倍 | 0.95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 | 844,300円 | +5.6% | +3.5% | 2.53% | 15.78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 | 149,400円 | +5.0% | +123.7% | 1.87% | 18.82倍 | 0.96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 |
| セイコーＧ | 579,000円 | +3.0% | +13.1% | 2.07% | 15.27倍 | 1.52倍 |
|
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 |
| ナカニシ | 210,600円 | +4.7% | -19.9% | 2.56% | 20.97倍 | 1.51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
