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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 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 |
| 2022/05/27 | 560 | 565 | 553 | 554 | -1 | -0.2% | 1,339,600 |
| 2022/05/26 | 554 | 560 | 554 | 555 | +3 | +0.5% | 1,263,500 |
| 2022/05/25 | 551 | 555 | 546 | 552 | +8 | +1.5% | 1,192,500 |
| 2022/05/24 | 549 | 551 | 541 | 544 | -2 | -0.4% | 1,010,600 |
| 2022/05/23 | 545 | 550 | 538 | 546 | +8 | +1.5% | 1,454,400 |
| 2022/05/20 | 524 | 538 | 522 | 538 | +4 | +0.7% | 1,734,000 |
| 2022/05/19 | 523 | 535 | 519 | 534 | +1 | +0.2% | 1,147,700 |
| 2022/05/18 | 529 | 537 | 522 | 533 | +1 | +0.2% | 2,791,400 |
| 2022/05/17 | 531 | 538 | 517 | 532 | -5 | -0.9% | 2,653,800 |
| 2022/05/16 | 566 | 567 | 527 | 537 | -28 | -5% | 3,975,800 |
| 2022/05/13 | 517 | 565 | 507 | 565 | +74 | +15.1% | 7,942,700 |
| 2022/05/12 | 487 | 498 | 486 | 491 | -2 | -0.4% | 1,711,500 |
| 2022/05/11 | 482 | 493 | 478 | 493 | +13 | +2.7% | 2,546,700 |
| 2022/05/10 | 490 | 493 | 472 | 480 | -10 | -2% | 2,248,500 |
| 2022/05/09 | 490 | 496 | 489 | 490 | -1 | -0.2% | 1,649,900 |
| 2022/05/06 | 493 | 497 | 487 | 491 | -1 | -0.2% | 1,271,300 |
| 2022/05/02 | 495 | 498 | 486 | 492 | -1 | -0.2% | 1,201,200 |
| 2022/04/28 | 480 | 495 | 480 | 493 | +10 | +2.1% | 1,461,000 |
701～
750
件表示中 / 3705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 | 86,200円 | +0.4% | -4.4% | 5.45% | 10.51倍 | 0.82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 | 819,300円 | +5.6% | +3.5% | 2.61% | 15.28倍 | 1.90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 | 124,500円 | +5.0% | +123.7% | 2.25% | 15.68倍 | 0.80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 | 190,000円 | +4.7% | -19.9% | 2.84% | 18.98倍 | 1.32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 |
| セイコーＧ | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
