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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 492 | 495 | 482 | 483 | -12 | -2.4% | 1,777,500 |
| 2022/03/03 | 490 | 500 | 490 | 495 | +11 | +2.3% | 1,638,300 |
| 2022/03/02 | 490 | 493 | 482 | 484 | -8 | -1.6% | 1,263,800 |
| 2022/03/01 | 504 | 505 | 491 | 492 | -7 | -1.4% | 1,447,300 |
| 2022/02/28 | 497 | 501 | 492 | 499 | +9 | +1.8% | 1,705,000 |
| 2022/02/25 | 492 | 496 | 487 | 490 | -3 | -0.6% | 1,117,100 |
| 2022/02/24 | 485 | 494 | 484 | 493 | +4 | +0.8% | 1,283,400 |
| 2022/02/22 | 497 | 498 | 483 | 489 | -17 | -3.4% | 1,376,500 |
| 2022/02/21 | 505 | 507 | 496 | 506 | ±0 | ±0% | 863,000 |
| 2022/02/18 | 504 | 507 | 501 | 506 | -5 | -1% | 780,800 |
| 2022/02/17 | 518 | 520 | 508 | 511 | -8 | -1.5% | 1,133,800 |
| 2022/02/16 | 511 | 521 | 508 | 519 | +15 | +3% | 1,189,000 |
| 2022/02/15 | 520 | 526 | 502 | 504 | -14 | -2.7% | 2,064,200 |
| 2022/02/14 | 491 | 522 | 491 | 518 | +19 | +3.8% | 3,751,000 |
| 2022/02/10 | 510 | 510 | 495 | 499 | -4 | -0.8% | 2,496,400 |
| 2022/02/09 | 505 | 507 | 501 | 503 | -2 | -0.4% | 1,637,500 |
| 2022/02/08 | 502 | 509 | 500 | 505 | ±0 | ±0% | 1,083,600 |
| 2022/02/07 | 497 | 505 | 496 | 505 | +4 | +0.8% | 1,100,200 |
| 2022/02/04 | 500 | 504 | 491 | 501 | ±0 | ±0% | 1,128,200 |
| 2022/02/03 | 499 | 506 | 497 | 501 | +1 | +0.2% | 930,300 |
| 2022/02/02 | 484 | 501 | 484 | 500 | +19 | +4% | 1,721,500 |
| 2022/02/01 | 488 | 492 | 479 | 481 | -7 | -1.4% | 1,772,000 |
| 2022/01/31 | 491 | 491 | 483 | 488 | -1 | -0.2% | 1,974,900 |
| 2022/01/28 | 473 | 489 | 473 | 489 | +24 | +5.2% | 2,424,300 |
| 2022/01/27 | 478 | 482 | 464 | 465 | -10 | -2.1% | 2,790,200 |
| 2022/01/26 | 484 | 488 | 474 | 475 | -10 | -2.1% | 1,711,800 |
| 2022/01/25 | 486 | 488 | 479 | 485 | -3 | -0.6% | 1,539,800 |
| 2022/01/24 | 479 | 490 | 475 | 488 | +4 | +0.8% | 1,959,200 |
| 2022/01/21 | 493 | 495 | 480 | 484 | -15 | -3% | 2,056,600 |
| 2022/01/20 | 495 | 503 | 492 | 499 | +5 | +1% | 1,867,700 |
| 2022/01/19 | 504 | 511 | 491 | 494 | -15 | -2.9% | 1,880,800 |
| 2022/01/18 | 500 | 510 | 499 | 509 | +12 | +2.4% | 1,584,900 |
| 2022/01/17 | 501 | 502 | 495 | 497 | -1 | -0.2% | 1,054,600 |
| 2022/01/14 | 505 | 506 | 494 | 498 | -11 | -2.2% | 1,915,800 |
| 2022/01/13 | 505 | 509 | 501 | 509 | +5 | +1% | 1,439,300 |
| 2022/01/12 | 500 | 505 | 495 | 504 | +8 | +1.6% | 1,598,200 |
| 2022/01/11 | 496 | 499 | 492 | 496 | -1 | -0.2% | 1,321,400 |
| 2022/01/07 | 509 | 513 | 497 | 497 | -12 | -2.4% | 1,512,600 |
| 2022/01/06 | 520 | 524 | 508 | 509 | -15 | -2.9% | 1,648,100 |
| 2022/01/05 | 509 | 525 | 508 | 524 | +19 | +3.8% | 2,180,500 |
| 2022/01/04 | 502 | 510 | 501 | 505 | +7 | +1.4% | 1,450,300 |
| 2021/12/30 | 499 | 504 | 497 | 498 | -4 | -0.8% | 1,114,500 |
| 2021/12/29 | 499 | 507 | 498 | 502 | +5 | +1% | 981,600 |
| 2021/12/28 | 508 | 510 | 495 | 497 | -6 | -1.2% | 1,384,900 |
| 2021/12/27 | 501 | 506 | 500 | 503 | -3 | -0.6% | 930,300 |
| 2021/12/24 | 510 | 513 | 502 | 506 | -3 | -0.6% | 819,500 |
| 2021/12/23 | 503 | 510 | 503 | 509 | +7 | +1.4% | 866,900 |
| 2021/12/22 | 493 | 503 | 491 | 502 | +13 | +2.7% | 1,687,300 |
| 2021/12/21 | 491 | 496 | 485 | 489 | +4 | +0.8% | 1,926,000 |
| 2021/12/20 | 490 | 496 | 480 | 485 | -11 | -2.2% | 2,303,900 |
851～
900
件表示中 / 3768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 | 101,300円 | +0.4% | -4.4% | 4.64% | 12.35倍 | 0.97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 | 837,200円 | +5.6% | +3.5% | 2.56% | 15.65倍 | 1.95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 | 152,400円 | +5.0% | +123.7% | 1.84% | 19.19倍 | 0.98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 |
| セイコーＧ | 597,000円 | +3.0% | +13.1% | 2.01% | 15.74倍 | 1.56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 |
| ナカニシ | 210,300円 | +4.7% | -19.9% | 2.57% | 20.94倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
