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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 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 |
| 2021/08/02 | 423 | 431 | 421 | 427 | +1 | +0.2% | 1,303,500 |
| 2021/07/30 | 431 | 431 | 424 | 426 | -5 | -1.2% | 1,845,300 |
| 2021/07/29 | 431 | 434 | 427 | 431 | +3 | +0.7% | 1,253,700 |
| 2021/07/28 | 429 | 435 | 424 | 428 | -4 | -0.9% | 1,673,200 |
| 2021/07/27 | 427 | 433 | 426 | 432 | +13 | +3.1% | 1,696,800 |
| 2021/07/26 | 420 | 424 | 417 | 419 | +7 | +1.7% | 1,855,000 |
| 2021/07/21 | 416 | 419 | 409 | 412 | +7 | +1.7% | 1,917,000 |
| 2021/07/20 | 402 | 410 | 402 | 405 | -5 | -1.2% | 1,886,200 |
| 2021/07/19 | 412 | 415 | 403 | 410 | -9 | -2.1% | 1,729,200 |
| 2021/07/16 | 415 | 422 | 413 | 419 | +4 | +1% | 1,517,000 |
| 2021/07/15 | 420 | 420 | 412 | 415 | -9 | -2.1% | 1,682,600 |
| 2021/07/14 | 426 | 432 | 421 | 424 | -3 | -0.7% | 1,837,100 |
| 2021/07/13 | 425 | 431 | 423 | 427 | +10 | +2.4% | 1,841,900 |
| 2021/07/12 | 418 | 419 | 415 | 417 | +7 | +1.7% | 1,423,000 |
| 2021/07/09 | 398 | 412 | 396 | 410 | +5 | +1.2% | 1,954,300 |
| 2021/07/08 | 407 | 409 | 402 | 405 | -4 | -1% | 1,661,400 |
| 2021/07/07 | 400 | 409 | 397 | 409 | +1 | +0.2% | 1,725,400 |
| 2021/07/06 | 411 | 414 | 408 | 408 | -3 | -0.7% | 977,000 |
| 2021/07/05 | 413 | 413 | 407 | 411 | -6 | -1.4% | 1,106,800 |
901～
950
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 | 86,800円 | +0.4% | -4.4% | 5.41% | 10.58倍 | 0.83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 | 818,600円 | +5.6% | +3.5% | 2.61% | 15.27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 | 125,000円 | +5.0% | +123.7% | 2.24% | 15.74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 | 187,000円 | +4.7% | -19.9% | 2.89% | 18.68倍 | 1.30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 | 408,500円 | +2.4% | +8.3% | 2.69% | 11.50倍 | 1.07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
