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 |
|---|---|---|---|---|---|---|---|
| 2026/01/23 | 1,403 | 1,422 | 1,400 | 1,407 | +4 | +0.3% | 1,545,400 |
| 2026/01/22 | 1,399 | 1,416 | 1,395 | 1,403 | +29 | +2.1% | 1,287,300 |
| 2026/01/21 | 1,350 | 1,374 | 1,347 | 1,374 | +5 | +0.4% | 919,500 |
| 2026/01/20 | 1,377 | 1,380 | 1,366 | 1,369 | -9 | -0.7% | 653,800 |
| 2026/01/19 | 1,385 | 1,397 | 1,366 | 1,378 | -6 | -0.4% | 960,000 |
| 2026/01/16 | 1,379 | 1,390 | 1,370 | 1,384 | +14 | +1% | 996,500 |
| 2026/01/15 | 1,361 | 1,374 | 1,355 | 1,370 | +4 | +0.3% | 962,200 |
| 2026/01/14 | 1,333 | 1,369 | 1,327 | 1,366 | +34 | +2.6% | 1,142,400 |
| 2026/01/13 | 1,338 | 1,347 | 1,332 | 1,332 | +15 | +1.1% | 1,263,500 |
| 2026/01/09 | 1,312 | 1,322 | 1,308 | 1,317 | +11 | +0.8% | 1,096,000 |
| 2026/01/08 | 1,305 | 1,318 | 1,293 | 1,306 | +11 | +0.8% | 1,207,200 |
| 2026/01/07 | 1,299 | 1,299 | 1,285 | 1,295 | -15 | -1.1% | 1,313,700 |
| 2026/01/06 | 1,294 | 1,313 | 1,288 | 1,310 | +24 | +1.9% | 1,223,400 |
| 2026/01/05 | 1,276 | 1,299 | 1,273 | 1,286 | +10 | +0.8% | 835,000 |
| 2025/12/30 | 1,280 | 1,290 | 1,276 | 1,276 | -13 | -1% | 748,100 |
| 2025/12/29 | 1,270 | 1,289 | 1,266 | 1,289 | +19 | +1.5% | 899,800 |
| 2025/12/26 | 1,277 | 1,278 | 1,265 | 1,270 | -7 | -0.5% | 912,300 |
| 2025/12/25 | 1,279 | 1,281 | 1,272 | 1,277 | +2 | +0.2% | 320,700 |
| 2025/12/24 | 1,278 | 1,279 | 1,270 | 1,275 | +1 | +0.1% | 678,400 |
| 2025/12/23 | 1,287 | 1,293 | 1,268 | 1,274 | -16 | -1.2% | 665,800 |
| 2025/12/22 | 1,298 | 1,301 | 1,286 | 1,290 | +12 | +0.9% | 1,067,100 |
| 2025/12/19 | 1,274 | 1,282 | 1,271 | 1,278 | +8 | +0.6% | 1,216,400 |
| 2025/12/18 | 1,278 | 1,281 | 1,261 | 1,270 | -9 | -0.7% | 1,319,400 |
| 2025/12/17 | 1,289 | 1,290 | 1,262 | 1,279 | -16 | -1.2% | 1,345,600 |
| 2025/12/16 | 1,328 | 1,328 | 1,292 | 1,295 | -34 | -2.6% | 1,057,800 |
| 2025/12/15 | 1,330 | 1,343 | 1,321 | 1,329 | -10 | -0.7% | 1,293,300 |
| 2025/12/12 | 1,320 | 1,339 | 1,315 | 1,339 | +34 | +2.6% | 1,039,200 |
| 2025/12/11 | 1,329 | 1,330 | 1,303 | 1,305 | -18 | -1.4% | 1,040,500 |
| 2025/12/10 | 1,350 | 1,360 | 1,321 | 1,323 | -20 | -1.5% | 1,172,000 |
| 2025/12/09 | 1,341 | 1,349 | 1,328 | 1,343 | +7 | +0.5% | 995,600 |
| 2025/12/08 | 1,332 | 1,349 | 1,322 | 1,336 | +23 | +1.8% | 1,253,800 |
| 2025/12/05 | 1,321 | 1,328 | 1,311 | 1,313 | -5 | -0.4% | 1,300,000 |
| 2025/12/04 | 1,308 | 1,319 | 1,298 | 1,318 | +25 | +1.9% | 1,726,600 |
| 2025/12/03 | 1,266 | 1,298 | 1,261 | 1,293 | +20 | +1.6% | 2,110,000 |
| 2025/12/02 | 1,287 | 1,299 | 1,272 | 1,273 | -13 | -1% | 1,666,200 |
| 2025/12/01 | 1,291 | 1,300 | 1,277 | 1,286 | -5 | -0.4% | 1,467,200 |
| 2025/11/28 | 1,273 | 1,293 | 1,268 | 1,291 | +12 | +0.9% | 1,140,800 |
| 2025/11/27 | 1,274 | 1,280 | 1,268 | 1,279 | +5 | +0.4% | 897,500 |
| 2025/11/26 | 1,262 | 1,274 | 1,256 | 1,274 | +23 | +1.8% | 1,344,500 |
| 2025/11/25 | 1,251 | 1,263 | 1,247 | 1,251 | +11 | +0.9% | 1,489,100 |
| 2025/11/21 | 1,204 | 1,251 | 1,203 | 1,240 | +17 | +1.4% | 1,788,500 |
| 2025/11/20 | 1,223 | 1,244 | 1,214 | 1,223 | +17 | +1.4% | 1,878,900 |
| 2025/11/19 | 1,215 | 1,234 | 1,196 | 1,206 | -3 | -0.2% | 2,179,700 |
| 2025/11/18 | 1,218 | 1,220 | 1,193 | 1,209 | -17 | -1.4% | 1,850,100 |
| 2025/11/17 | 1,206 | 1,230 | 1,198 | 1,226 | +7 | +0.6% | 2,144,100 |
| 2025/11/14 | 1,189 | 1,219 | 1,170 | 1,219 | +36 | +3% | 3,572,200 |
| 2025/11/13 | 1,220 | 1,220 | 1,164 | 1,183 | +113 | +10.6% | 5,011,000 |
| 2025/11/12 | 1,060 | 1,080 | 1,060 | 1,070 | +5 | +0.5% | 1,202,800 |
| 2025/11/11 | 1,065 | 1,068 | 1,056 | 1,065 | ±0 | ±0% | 1,166,100 |
| 2025/11/10 | 1,060 | 1,065 | 1,053 | 1,065 | +8 | +0.8% | 835,700 |
1～
50
件表示中 / 3869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 | 140,700円 | +3.2% | +26.0% | 3.34% | 15.60倍 | 1.30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 |
| ニコン | 195,000円 | -4.9% | +253.0% | 2.56% | 32.09倍 | 0.98倍 |
|
カメラ大手。ミラーレス注力。半導体・液晶製造用露光装置で世界的。医療や金属３Ｄプリンタも |
| 東京精 | 1,359,500円 | +9.0% | +5.2% | 1.63% | 26.91倍 | 3.09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 |
| セイコーＧ | 750,000円 | +4.4% | +18.0% | 1.73% | 19.16倍 | 1.88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 |
| リガク | 125,000円 | +3.8% | -3.2% | 1.50% | 22.95倍 | 3.38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 |
市場注目の銘柄
チャート関連のコラム
