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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 591 | 595 | 588 | 591 | +2 | +0.3% | 1,457,100 |
| 2022/08/05 | 585 | 590 | 583 | 589 | +2 | +0.3% | 966,700 |
| 2022/08/04 | 585 | 593 | 582 | 587 | +4 | +0.7% | 1,232,700 |
| 2022/08/03 | 578 | 586 | 578 | 583 | +3 | +0.5% | 1,004,600 |
| 2022/08/02 | 580 | 585 | 574 | 580 | -9 | -1.5% | 1,299,500 |
| 2022/08/01 | 585 | 590 | 582 | 589 | +8 | +1.4% | 1,105,300 |
| 2022/07/29 | 590 | 591 | 580 | 581 | -9 | -1.5% | 2,394,700 |
| 2022/07/28 | 593 | 594 | 582 | 590 | -2 | -0.3% | 1,276,400 |
| 2022/07/27 | 588 | 592 | 582 | 592 | +2 | +0.3% | 1,132,800 |
| 2022/07/26 | 585 | 590 | 584 | 590 | +7 | +1.2% | 691,800 |
| 2022/07/25 | 586 | 591 | 581 | 583 | -5 | -0.9% | 903,700 |
| 2022/07/22 | 585 | 591 | 580 | 588 | +3 | +0.5% | 1,113,400 |
| 2022/07/21 | 574 | 588 | 572 | 585 | +8 | +1.4% | 1,476,100 |
| 2022/07/20 | 560 | 577 | 557 | 577 | +26 | +4.7% | 2,030,600 |
| 2022/07/19 | 547 | 552 | 539 | 551 | +13 | +2.4% | 1,786,000 |
| 2022/07/15 | 545 | 548 | 535 | 538 | -9 | -1.6% | 1,326,500 |
| 2022/07/14 | 544 | 549 | 543 | 547 | +1 | +0.2% | 841,300 |
| 2022/07/13 | 549 | 554 | 544 | 546 | +6 | +1.1% | 1,077,500 |
| 2022/07/12 | 545 | 545 | 536 | 540 | -7 | -1.3% | 1,473,300 |
| 2022/07/11 | 541 | 552 | 540 | 547 | +18 | +3.4% | 1,842,800 |
| 2022/07/08 | 530 | 536 | 527 | 529 | +3 | +0.6% | 1,670,000 |
| 2022/07/07 | 535 | 536 | 520 | 526 | -6 | -1.1% | 1,560,900 |
| 2022/07/06 | 538 | 539 | 518 | 532 | -14 | -2.6% | 2,617,600 |
| 2022/07/05 | 552 | 552 | 545 | 546 | -2 | -0.4% | 892,700 |
| 2022/07/04 | 548 | 552 | 540 | 548 | +2 | +0.4% | 1,372,000 |
| 2022/07/01 | 552 | 558 | 542 | 546 | -6 | -1.1% | 1,415,800 |
| 2022/06/30 | 555 | 557 | 548 | 552 | -9 | -1.6% | 1,778,300 |
| 2022/06/29 | 561 | 567 | 554 | 561 | ±0 | ±0% | 2,537,200 |
| 2022/06/28 | 550 | 561 | 550 | 561 | +14 | +2.6% | 898,600 |
| 2022/06/27 | 550 | 556 | 545 | 547 | +6 | +1.1% | 881,300 |
| 2022/06/24 | 548 | 548 | 536 | 541 | -12 | -2.2% | 1,526,600 |
| 2022/06/23 | 552 | 557 | 551 | 553 | +1 | +0.2% | 1,246,200 |
| 2022/06/22 | 557 | 559 | 550 | 552 | +6 | +1.1% | 1,649,300 |
| 2022/06/21 | 545 | 552 | 544 | 546 | +7 | +1.3% | 1,444,800 |
| 2022/06/20 | 550 | 555 | 536 | 539 | -7 | -1.3% | 1,509,000 |
| 2022/06/17 | 548 | 551 | 543 | 546 | -19 | -3.4% | 2,530,700 |
| 2022/06/16 | 566 | 571 | 564 | 565 | +5 | +0.9% | 1,106,400 |
| 2022/06/15 | 565 | 576 | 558 | 560 | -1 | -0.2% | 1,119,000 |
| 2022/06/14 | 558 | 563 | 552 | 561 | -8 | -1.4% | 1,678,500 |
| 2022/06/13 | 565 | 572 | 562 | 569 | -14 | -2.4% | 1,648,300 |
| 2022/06/10 | 583 | 586 | 577 | 583 | -4 | -0.7% | 1,461,700 |
| 2022/06/09 | 580 | 594 | 579 | 587 | +6 | +1% | 1,430,800 |
| 2022/06/08 | 577 | 584 | 575 | 581 | +7 | +1.2% | 1,176,700 |
| 2022/06/07 | 567 | 574 | 565 | 574 | +7 | +1.2% | 1,388,200 |
| 2022/06/06 | 570 | 572 | 565 | 567 | -2 | -0.4% | 933,300 |
| 2022/06/03 | 575 | 575 | 565 | 569 | +1 | +0.2% | 1,003,700 |
| 2022/06/02 | 564 | 572 | 563 | 568 | +4 | +0.7% | 1,223,600 |
| 2022/06/01 | 556 | 569 | 550 | 564 | +13 | +2.4% | 1,509,800 |
| 2022/05/31 | 558 | 559 | 548 | 551 | -4 | -0.7% | 2,857,500 |
| 2022/05/30 | 564 | 564 | 554 | 555 | +1 | +0.2% | 2,392,100 |
651～
700
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
