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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 979 | 986 | 969 | 984 | +13 | +1.3% | 1,838,600 |
| 2024/03/13 | 985 | 986 | 963 | 971 | -10 | -1% | 1,853,400 |
| 2024/03/12 | 978 | 989 | 968 | 981 | -12 | -1.2% | 1,652,400 |
| 2024/03/11 | 991 | 994 | 984 | 993 | -15 | -1.5% | 2,084,300 |
| 2024/03/08 | 1,007 | 1,021 | 1,006 | 1,008 | +1 | +0.1% | 2,255,000 |
| 2024/03/07 | 1,025 | 1,027 | 1,001 | 1,007 | -14 | -1.4% | 2,489,700 |
| 2024/03/06 | 1,015 | 1,033 | 1,015 | 1,021 | +4 | +0.4% | 1,859,600 |
| 2024/03/05 | 1,009 | 1,020 | 1,004 | 1,017 | -6 | -0.6% | 2,066,300 |
| 2024/03/04 | 1,026 | 1,031 | 1,007 | 1,023 | -10 | -1% | 2,309,700 |
| 2024/03/01 | 1,033 | 1,042 | 1,026 | 1,033 | -9 | -0.9% | 1,929,100 |
| 2024/02/29 | 1,054 | 1,054 | 1,039 | 1,042 | -13 | -1.2% | 2,076,900 |
| 2024/02/28 | 1,062 | 1,069 | 1,040 | 1,055 | -4 | -0.4% | 1,210,700 |
| 2024/02/27 | 1,070 | 1,071 | 1,054 | 1,059 | -7 | -0.7% | 1,104,300 |
| 2024/02/26 | 1,087 | 1,090 | 1,066 | 1,066 | -21 | -1.9% | 1,271,000 |
| 2024/02/22 | 1,089 | 1,097 | 1,084 | 1,087 | +14 | +1.3% | 1,409,900 |
| 2024/02/21 | 1,070 | 1,076 | 1,065 | 1,073 | +5 | +0.5% | 1,093,800 |
| 2024/02/20 | 1,065 | 1,073 | 1,060 | 1,068 | +2 | +0.2% | 1,257,600 |
| 2024/02/19 | 1,040 | 1,069 | 1,038 | 1,066 | +23 | +2.2% | 1,486,900 |
| 2024/02/16 | 1,065 | 1,073 | 1,036 | 1,043 | -27 | -2.5% | 2,152,900 |
| 2024/02/15 | 1,046 | 1,073 | 1,042 | 1,070 | +24 | +2.3% | 2,516,900 |
| 2024/02/14 | 1,005 | 1,057 | 1,003 | 1,046 | +56 | +5.7% | 5,168,400 |
| 2024/02/13 | 986 | 992 | 974 | 990 | +17 | +1.7% | 2,131,900 |
| 2024/02/09 | 964 | 979 | 963 | 973 | +13 | +1.4% | 1,768,000 |
| 2024/02/08 | 970 | 970 | 957 | 960 | -13 | -1.3% | 1,756,700 |
| 2024/02/07 | 956 | 977 | 953 | 973 | +17 | +1.8% | 1,513,600 |
| 2024/02/06 | 965 | 969 | 956 | 956 | -5 | -0.5% | 972,800 |
| 2024/02/05 | 952 | 968 | 949 | 961 | +16 | +1.7% | 1,497,900 |
| 2024/02/02 | 950 | 950 | 938 | 945 | ±0 | ±0% | 998,400 |
| 2024/02/01 | 933 | 954 | 933 | 945 | +3 | +0.3% | 1,756,700 |
| 2024/01/31 | 928 | 943 | 924 | 942 | +16 | +1.7% | 817,600 |
| 2024/01/30 | 937 | 938 | 926 | 926 | -10 | -1.1% | 911,500 |
| 2024/01/29 | 930 | 937 | 928 | 936 | +11 | +1.2% | 1,119,000 |
| 2024/01/26 | 924 | 931 | 919 | 925 | -3 | -0.3% | 832,400 |
| 2024/01/25 | 928 | 933 | 924 | 928 | +3 | +0.3% | 766,700 |
| 2024/01/24 | 939 | 941 | 923 | 925 | -14 | -1.5% | 1,375,700 |
| 2024/01/23 | 936 | 942 | 935 | 939 | +8 | +0.9% | 1,351,000 |
| 2024/01/22 | 927 | 932 | 921 | 931 | +13 | +1.4% | 956,300 |
| 2024/01/19 | 930 | 930 | 915 | 918 | -4 | -0.4% | 1,280,300 |
| 2024/01/18 | 914 | 922 | 910 | 922 | +13 | +1.4% | 1,285,200 |
| 2024/01/17 | 921 | 930 | 909 | 909 | -4 | -0.4% | 1,866,300 |
| 2024/01/16 | 915 | 919 | 906 | 913 | -1 | -0.1% | 1,346,900 |
| 2024/01/15 | 895 | 916 | 895 | 914 | +17 | +1.9% | 1,709,700 |
| 2024/01/12 | 908 | 909 | 892 | 897 | +3 | +0.3% | 1,505,800 |
| 2024/01/11 | 900 | 904 | 894 | 894 | +3 | +0.3% | 1,509,900 |
| 2024/01/10 | 885 | 893 | 883 | 891 | +8 | +0.9% | 1,619,000 |
| 2024/01/09 | 892 | 894 | 877 | 883 | +2 | +0.2% | 1,617,800 |
| 2024/01/05 | 862 | 882 | 860 | 881 | +21 | +2.4% | 1,940,900 |
| 2024/01/04 | 841 | 860 | 832 | 860 | +19 | +2.3% | 1,531,700 |
| 2023/12/29 | 844 | 849 | 837 | 841 | -4 | -0.5% | 1,224,600 |
| 2023/12/28 | 845 | 847 | 842 | 845 | +1 | +0.1% | 520,600 |
351～
400
件表示中 / 3765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 | 100,100円 | +0.4% | -4.4% | 4.70% | 12.21倍 | 0.96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 | 840,000円 | +5.6% | +3.5% | 2.55% | 15.70倍 | 1.96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 | 149,200円 | +5.0% | +123.7% | 1.88% | 18.79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 | 575,000円 | +3.0% | +13.1% | 2.09% | 15.16倍 | 1.51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 | 211,100円 | +4.7% | -19.9% | 2.56% | 21.02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
