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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 859 | 860 | 855 | 860 | +1 | +0.1% | 608,200 |
| 2025/07/14 | 858 | 862 | 850 | 859 | +3 | +0.4% | 1,033,400 |
| 2025/07/11 | 859 | 860 | 850 | 856 | +10 | +1.2% | 975,700 |
| 2025/07/10 | 856 | 856 | 844 | 846 | -10 | -1.2% | 1,254,600 |
| 2025/07/09 | 844 | 858 | 842 | 856 | +15 | +1.8% | 1,375,400 |
| 2025/07/08 | 840 | 845 | 839 | 841 | +1 | +0.1% | 1,082,900 |
| 2025/07/07 | 844 | 845 | 840 | 840 | -10 | -1.2% | 1,125,800 |
| 2025/07/04 | 852 | 853 | 847 | 850 | ±0 | ±0% | 856,000 |
| 2025/07/03 | 841 | 852 | 840 | 850 | +7 | +0.8% | 1,328,400 |
| 2025/07/02 | 840 | 845 | 837 | 843 | +1 | +0.1% | 1,069,700 |
| 2025/07/01 | 855 | 857 | 842 | 842 | -13 | -1.5% | 1,456,700 |
| 2025/06/30 | 860 | 865 | 855 | 855 | -2 | -0.2% | 1,557,500 |
| 2025/06/27 | 852 | 860 | 850 | 857 | +4 | +0.5% | 1,919,500 |
| 2025/06/26 | 852 | 856 | 851 | 853 | +2 | +0.2% | 826,500 |
| 2025/06/25 | 855 | 857 | 846 | 851 | ±0 | ±0% | 645,300 |
| 2025/06/24 | 855 | 857 | 847 | 851 | ±0 | ±0% | 762,400 |
| 2025/06/23 | 854 | 856 | 842 | 851 | -5 | -0.6% | 718,200 |
| 2025/06/20 | 860 | 860 | 855 | 856 | -3 | -0.3% | 914,200 |
| 2025/06/19 | 868 | 869 | 859 | 859 | -10 | -1.2% | 836,600 |
| 2025/06/18 | 856 | 872 | 856 | 869 | +9 | +1% | 1,108,900 |
| 2025/06/17 | 854 | 861 | 848 | 860 | +11 | +1.3% | 1,384,800 |
| 2025/06/16 | 854 | 858 | 845 | 849 | +3 | +0.4% | 1,242,400 |
| 2025/06/13 | 855 | 856 | 843 | 846 | -8 | -0.9% | 1,178,900 |
| 2025/06/12 | 864 | 865 | 853 | 854 | -11 | -1.3% | 844,000 |
| 2025/06/11 | 850 | 866 | 849 | 865 | +19 | +2.2% | 1,329,300 |
| 2025/06/10 | 839 | 855 | 838 | 846 | +10 | +1.2% | 1,462,100 |
| 2025/06/09 | 842 | 842 | 836 | 836 | +1 | +0.1% | 1,022,000 |
| 2025/06/06 | 844 | 844 | 835 | 835 | -7 | -0.8% | 1,368,600 |
| 2025/06/05 | 852 | 857 | 841 | 842 | -13 | -1.5% | 1,443,000 |
| 2025/06/04 | 857 | 862 | 854 | 855 | +5 | +0.6% | 1,231,900 |
| 2025/06/03 | 848 | 858 | 846 | 850 | +1 | +0.1% | 4,362,100 |
| 2025/06/02 | 861 | 861 | 849 | 849 | -17 | -2% | 3,565,600 |
| 2025/05/30 | 861 | 869 | 861 | 866 | -4 | -0.5% | 1,414,500 |
| 2025/05/29 | 868 | 874 | 868 | 870 | +2 | +0.2% | 1,291,000 |
| 2025/05/28 | 874 | 878 | 864 | 868 | -4 | -0.5% | 1,607,800 |
| 2025/05/27 | 873 | 876 | 867 | 872 | +4 | +0.5% | 852,300 |
| 2025/05/26 | 866 | 873 | 864 | 868 | +6 | +0.7% | 1,133,700 |
| 2025/05/23 | 858 | 870 | 857 | 862 | +4 | +0.5% | 829,300 |
| 2025/05/22 | 850 | 861 | 850 | 858 | +1 | +0.1% | 932,700 |
| 2025/05/21 | 868 | 869 | 853 | 857 | -9 | -1% | 993,500 |
| 2025/05/20 | 865 | 870 | 863 | 866 | +2 | +0.2% | 925,700 |
| 2025/05/19 | 865 | 868 | 860 | 864 | -3 | -0.3% | 534,300 |
| 2025/05/16 | 863 | 868 | 856 | 867 | +2 | +0.2% | 608,900 |
| 2025/05/15 | 861 | 866 | 855 | 865 | -8 | -0.9% | 774,700 |
| 2025/05/14 | 862 | 873 | 855 | 873 | +18 | +2.1% | 1,362,600 |
| 2025/05/13 | 865 | 871 | 855 | 855 | +5 | +0.6% | 1,312,000 |
| 2025/05/12 | 845 | 852 | 842 | 850 | +12 | +1.4% | 1,036,200 |
| 2025/05/09 | 838 | 838 | 827 | 838 | +15 | +1.8% | 1,097,300 |
| 2025/05/08 | 821 | 824 | 816 | 823 | +1 | +0.1% | 714,000 |
| 2025/05/07 | 822 | 828 | 821 | 822 | -6 | -0.7% | 779,800 |
101～
150
件表示中 / 3842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 | 130,500円 | +3.2% | +26.0% | 3.60% | 14.47倍 | 1.21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 |
| ニコン | 184,800円 | -4.9% | +253.0% | 2.71% | 30.41倍 | 0.93倍 |
|
一眼レフカメラでキヤノンと双璧。半導体・液晶製造用露光装置で世界的。医療事業に注力 |
| 東京精 | 1,091,500円 | +9.0% | +5.2% | 2.03% | 21.60倍 | 2.48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 |
| セイコーＧ | 725,000円 | +4.4% | +18.0% | 1.79% | 18.52倍 | 1.82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 |
| リガク | 115,300円 | +3.8% | -3.2% | 1.63% | 21.20倍 | 3.12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
