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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025/11/07 | 1,061 | 1,063 | 1,045 | 1,057 | -9 | -0.8% | 982,000 |
| 2025/11/06 | 1,063 | 1,075 | 1,058 | 1,066 | +5 | +0.5% | 793,700 |
| 2025/11/05 | 1,071 | 1,078 | 1,044 | 1,061 | -19 | -1.8% | 1,242,200 |
| 2025/11/04 | 1,054 | 1,084 | 1,052 | 1,080 | +8 | +0.7% | 1,318,700 |
| 2025/10/31 | 1,085 | 1,088 | 1,067 | 1,072 | -11 | -1% | 1,006,700 |
| 2025/10/30 | 1,071 | 1,086 | 1,067 | 1,083 | +12 | +1.1% | 2,503,700 |
| 2025/10/29 | 1,088 | 1,088 | 1,064 | 1,071 | -17 | -1.6% | 1,026,600 |
| 2025/10/28 | 1,106 | 1,106 | 1,088 | 1,088 | -25 | -2.2% | 1,463,400 |
| 2025/10/27 | 1,112 | 1,119 | 1,101 | 1,113 | +1 | +0.1% | 1,446,000 |
| 2025/10/24 | 1,098 | 1,112 | 1,096 | 1,112 | +17 | +1.6% | 1,467,600 |
| 2025/10/23 | 1,100 | 1,101 | 1,086 | 1,095 | -7 | -0.6% | 1,233,700 |
| 2025/10/22 | 1,073 | 1,105 | 1,070 | 1,102 | +36 | +3.4% | 2,134,500 |
| 2025/10/21 | 1,058 | 1,068 | 1,057 | 1,066 | +9 | +0.9% | 1,122,200 |
| 2025/10/20 | 1,060 | 1,063 | 1,053 | 1,057 | +7 | +0.7% | 663,700 |
| 2025/10/17 | 1,060 | 1,060 | 1,050 | 1,050 | -10 | -0.9% | 901,900 |
| 2025/10/16 | 1,067 | 1,077 | 1,055 | 1,060 | -10 | -0.9% | 1,952,200 |
| 2025/10/15 | 1,042 | 1,070 | 1,040 | 1,070 | +32 | +3.1% | 2,086,300 |
| 2025/10/14 | 1,052 | 1,060 | 1,032 | 1,038 | -30 | -2.8% | 2,183,600 |
| 2025/10/10 | 1,084 | 1,084 | 1,063 | 1,068 | -9 | -0.8% | 1,553,500 |
| 2025/10/09 | 1,081 | 1,084 | 1,071 | 1,077 | +18 | +1.7% | 1,761,000 |
| 2025/10/08 | 1,067 | 1,072 | 1,056 | 1,059 | -5 | -0.5% | 2,065,100 |
| 2025/10/07 | 1,062 | 1,079 | 1,052 | 1,064 | +17 | +1.6% | 2,426,100 |
| 2025/10/06 | 1,050 | 1,063 | 1,047 | 1,047 | +8 | +0.8% | 2,263,100 |
| 2025/10/03 | 1,033 | 1,039 | 1,031 | 1,039 | +8 | +0.8% | 2,101,600 |
| 2025/10/02 | 1,037 | 1,040 | 1,026 | 1,031 | +14 | +1.4% | 2,827,700 |
| 2025/10/01 | 1,005 | 1,018 | 1,002 | 1,017 | +14 | +1.4% | 3,929,300 |
| 2025/09/30 | 1,002 | 1,014 | 987 | 1,003 | -6 | -0.6% | 25,911,800 |
| 2025/09/29 | 1,000 | 1,009 | 993 | 1,009 | -10 | -1% | 2,890,600 |
1～
50
件表示中 / 3841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 | 132,300円 | +3.2% | +26.0% | 3.55% | 14.67倍 | 1.23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 | 183,350円 | -4.9% | +253.0% | 2.73% | 30.18倍 | 0.92倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 1,111,000円 | +9.0% | +5.2% | 2.00% | 21.99倍 | 2.53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 | 737,000円 | +4.4% | +18.0% | 1.76% | 18.83倍 | 1.85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 | 118,200円 | +3.8% | -3.2% | 1.59% | 21.74倍 | 3.20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
