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 |
|---|---|---|---|---|---|---|---|
| 2021/10/14 | 502 | 505 | 498 | 501 | -5 | -1% | 1,508,500 |
| 2021/10/13 | 501 | 511 | 494 | 506 | +3 | +0.6% | 1,310,000 |
| 2021/10/12 | 495 | 506 | 495 | 503 | +5 | +1% | 1,607,900 |
| 2021/10/11 | 491 | 504 | 491 | 498 | +9 | +1.8% | 1,702,300 |
| 2021/10/08 | 489 | 496 | 487 | 489 | +1 | +0.2% | 1,907,900 |
| 2021/10/07 | 485 | 496 | 481 | 488 | +2 | +0.4% | 1,797,900 |
| 2021/10/06 | 498 | 504 | 480 | 486 | -13 | -2.6% | 2,354,300 |
| 2021/10/05 | 500 | 505 | 491 | 499 | -10 | -2% | 2,498,800 |
| 2021/10/04 | 517 | 517 | 506 | 509 | +2 | +0.4% | 1,968,700 |
| 2021/10/01 | 513 | 519 | 505 | 507 | -9 | -1.7% | 1,829,000 |
| 2021/09/30 | 519 | 521 | 513 | 516 | -1 | -0.2% | 1,754,300 |
| 2021/09/29 | 508 | 517 | 506 | 517 | -7 | -1.3% | 1,783,700 |
| 2021/09/28 | 525 | 526 | 517 | 524 | +2 | +0.4% | 1,506,600 |
| 2021/09/27 | 522 | 528 | 521 | 522 | +1 | +0.2% | 1,077,900 |
| 2021/09/24 | 523 | 524 | 516 | 521 | +12 | +2.4% | 1,878,600 |
| 2021/09/22 | 520 | 521 | 506 | 509 | -16 | -3% | 2,194,600 |
| 2021/09/21 | 524 | 533 | 522 | 525 | -15 | -2.8% | 2,286,100 |
| 2021/09/17 | 540 | 545 | 535 | 540 | ±0 | ±0% | 1,939,600 |
| 2021/09/16 | 545 | 553 | 538 | 540 | -2 | -0.4% | 2,051,100 |
| 2021/09/15 | 535 | 544 | 532 | 542 | +2 | +0.4% | 1,904,900 |
| 2021/09/14 | 527 | 543 | 525 | 540 | +13 | +2.5% | 2,476,500 |
| 2021/09/13 | 522 | 529 | 517 | 527 | +11 | +2.1% | 2,307,700 |
| 2021/09/10 | 519 | 522 | 515 | 516 | +3 | +0.6% | 2,148,500 |
| 2021/09/09 | 510 | 513 | 505 | 513 | +1 | +0.2% | 1,502,800 |
| 2021/09/08 | 510 | 513 | 506 | 512 | +4 | +0.8% | 2,011,700 |
| 2021/09/07 | 504 | 511 | 502 | 508 | +8 | +1.6% | 1,818,800 |
| 2021/09/06 | 499 | 505 | 499 | 500 | +3 | +0.6% | 1,733,700 |
| 2021/09/03 | 484 | 497 | 482 | 497 | +14 | +2.9% | 2,141,200 |
| 2021/09/02 | 490 | 491 | 478 | 483 | -11 | -2.2% | 1,692,900 |
| 2021/09/01 | 482 | 495 | 480 | 494 | +13 | +2.7% | 1,730,800 |
| 2021/08/31 | 470 | 482 | 469 | 481 | +1 | +0.2% | 1,867,200 |
| 2021/08/30 | 481 | 484 | 479 | 480 | +6 | +1.3% | 1,229,500 |
| 2021/08/27 | 472 | 477 | 470 | 474 | +2 | +0.4% | 1,197,900 |
| 2021/08/26 | 474 | 480 | 472 | 472 | +1 | +0.2% | 1,143,400 |
| 2021/08/25 | 477 | 482 | 470 | 471 | -2 | -0.4% | 1,173,900 |
| 2021/08/24 | 471 | 479 | 471 | 473 | ±0 | ±0% | 1,413,600 |
| 2021/08/23 | 459 | 474 | 459 | 473 | +17 | +3.7% | 1,955,600 |
| 2021/08/20 | 461 | 465 | 456 | 456 | -11 | -2.4% | 2,556,800 |
| 2021/08/19 | 483 | 483 | 461 | 467 | -21 | -4.3% | 3,935,800 |
| 2021/08/18 | 486 | 502 | 485 | 488 | -3 | -0.6% | 3,641,700 |
| 2021/08/17 | 483 | 497 | 483 | 491 | +10 | +2.1% | 4,368,400 |
| 2021/08/16 | 478 | 487 | 462 | 481 | +43 | +9.8% | 10,314,200 |
| 2021/08/13 | 441 | 442 | 436 | 438 | +4 | +0.9% | 1,860,700 |
| 2021/08/12 | 441 | 446 | 434 | 434 | -4 | -0.9% | 1,768,900 |
| 2021/08/11 | 450 | 452 | 438 | 438 | -9 | -2% | 1,862,000 |
| 2021/08/10 | 437 | 448 | 437 | 447 | +10 | +2.3% | 1,966,900 |
| 2021/08/06 | 431 | 445 | 430 | 437 | +3 | +0.7% | 1,766,600 |
| 2021/08/05 | 421 | 434 | 421 | 434 | +8 | +1.9% | 1,752,900 |
| 2021/08/04 | 429 | 431 | 424 | 426 | -3 | -0.7% | 1,220,200 |
| 2021/08/03 | 423 | 432 | 423 | 429 | +2 | +0.5% | 1,472,400 |
851～
900
件表示中 / 3674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 | 74,500円 | +0.2% | -20.5% | 6.04% | 8.08倍 | 0.74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 | 637,200円 | +8.4% | +7.7% | 3.58% | 11.07倍 | 1.55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 | 126,300円 | +9.9% | +14.3% | 2.53% | 13.04倍 | 0.79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 | 178,600円 | +4.7% | -19.9% | 3.02% | 15.65倍 | 1.24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 | 64,900円 | +7.8% | +8.1% | 2.90% | 10.40倍 | 1.79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
