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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 811 | 820 | 788 | 801 | -37 | -4.4% | 2,303,600 |
| 2025/04/03 | 838 | 845 | 830 | 838 | -35 | -4% | 2,219,900 |
| 2025/04/02 | 888 | 889 | 873 | 873 | -12 | -1.4% | 1,137,600 |
| 2025/04/01 | 898 | 899 | 885 | 885 | -7 | -0.8% | 1,303,500 |
| 2025/03/31 | 904 | 904 | 891 | 892 | -24 | -2.6% | 1,750,400 |
| 2025/03/28 | 915 | 925 | 910 | 916 | -34 | -3.6% | 1,108,200 |
| 2025/03/27 | 947 | 950 | 938 | 950 | +6 | +0.6% | 1,203,300 |
| 2025/03/26 | 950 | 950 | 937 | 944 | +1 | +0.1% | 1,688,900 |
| 2025/03/25 | 941 | 946 | 936 | 943 | +1 | +0.1% | 932,600 |
| 2025/03/24 | 947 | 947 | 939 | 942 | -1 | -0.1% | 775,300 |
| 2025/03/21 | 941 | 949 | 939 | 943 | ±0 | ±0% | 1,005,500 |
| 2025/03/19 | 937 | 948 | 937 | 943 | +5 | +0.5% | 782,800 |
| 2025/03/18 | 928 | 942 | 927 | 938 | +10 | +1.1% | 1,290,200 |
| 2025/03/17 | 928 | 937 | 927 | 928 | -2 | -0.2% | 906,500 |
| 2025/03/14 | 923 | 933 | 923 | 930 | -3 | -0.3% | 1,786,600 |
| 2025/03/13 | 932 | 935 | 929 | 933 | -1 | -0.1% | 1,558,300 |
| 2025/03/12 | 938 | 938 | 930 | 934 | -13 | -1.4% | 1,665,700 |
| 2025/03/11 | 953 | 955 | 938 | 947 | -19 | -2% | 2,251,700 |
| 2025/03/10 | 950 | 976 | 945 | 966 | +22 | +2.3% | 2,317,000 |
| 2025/03/07 | 926 | 947 | 926 | 944 | +3 | +0.3% | 1,931,800 |
| 2025/03/06 | 932 | 948 | 922 | 941 | +50 | +5.6% | 4,464,300 |
| 2025/03/05 | 890 | 899 | 888 | 891 | -7 | -0.8% | 1,975,800 |
| 2025/03/04 | 900 | 904 | 895 | 898 | -8 | -0.9% | 1,181,200 |
| 2025/03/03 | 897 | 908 | 896 | 906 | +14 | +1.6% | 1,198,700 |
| 2025/02/28 | 903 | 905 | 892 | 892 | -10 | -1.1% | 1,472,100 |
| 2025/02/27 | 898 | 904 | 898 | 902 | +9 | +1% | 891,200 |
| 2025/02/26 | 895 | 896 | 889 | 893 | ±0 | ±0% | 886,800 |
| 2025/02/25 | 885 | 895 | 884 | 893 | +6 | +0.7% | 995,600 |
| 2025/02/21 | 886 | 888 | 881 | 887 | +1 | +0.1% | 1,100,700 |
| 2025/02/20 | 894 | 894 | 884 | 886 | -8 | -0.9% | 1,352,200 |
| 2025/02/19 | 893 | 898 | 890 | 894 | +3 | +0.3% | 750,300 |
| 2025/02/18 | 893 | 897 | 889 | 891 | -1 | -0.1% | 1,047,800 |
| 2025/02/17 | 901 | 901 | 892 | 892 | -6 | -0.7% | 1,295,300 |
| 2025/02/14 | 906 | 907 | 897 | 898 | -8 | -0.9% | 1,232,600 |
| 2025/02/13 | 906 | 909 | 891 | 906 | -14 | -1.5% | 2,808,700 |
| 2025/02/12 | 920 | 932 | 912 | 920 | +11 | +1.2% | 1,434,400 |
| 2025/02/10 | 907 | 910 | 905 | 909 | +2 | +0.2% | 1,001,400 |
| 2025/02/07 | 907 | 911 | 903 | 907 | -3 | -0.3% | 631,700 |
| 2025/02/06 | 911 | 917 | 910 | 910 | +2 | +0.2% | 433,800 |
| 2025/02/05 | 919 | 922 | 903 | 908 | -7 | -0.8% | 1,288,600 |
| 2025/02/04 | 935 | 935 | 915 | 915 | -6 | -0.7% | 654,400 |
| 2025/02/03 | 932 | 933 | 917 | 921 | -22 | -2.3% | 861,800 |
| 2025/01/31 | 946 | 946 | 939 | 943 | -2 | -0.2% | 444,300 |
| 2025/01/30 | 945 | 948 | 940 | 945 | +2 | +0.2% | 670,200 |
| 2025/01/29 | 936 | 948 | 934 | 943 | +7 | +0.7% | 725,400 |
| 2025/01/28 | 939 | 941 | 934 | 936 | -5 | -0.5% | 545,300 |
| 2025/01/27 | 930 | 945 | 928 | 941 | +19 | +2.1% | 885,100 |
| 2025/01/24 | 935 | 935 | 922 | 922 | -9 | -1% | 632,500 |
| 2025/01/23 | 919 | 934 | 918 | 931 | +4 | +0.4% | 774,000 |
| 2025/01/22 | 916 | 927 | 916 | 927 | +5 | +0.5% | 898,000 |
1～
50
件表示中 / 3673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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 |
| ナカニシ | 199,300円 | +4.7% | -19.9% | 2.71% | 17.47倍 | 1.38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 |
| リガク | 78,200円 | +7.8% | +8.1% | 2.40% | 12.53倍 | 2.15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
