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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 754 | 757 | 749 | 752 | +3 | +0.4% | 973,000 |
| 2018/08/27 | 736 | 755 | 735 | 749 | +13 | +1.8% | 1,183,500 |
| 2018/08/24 | 744 | 744 | 731 | 736 | -7 | -0.9% | 1,873,200 |
| 2018/08/23 | 753 | 753 | 740 | 743 | -17 | -2.2% | 1,742,100 |
| 2018/08/22 | 747 | 760 | 744 | 760 | +14 | +1.9% | 1,260,800 |
| 2018/08/21 | 740 | 747 | 734 | 746 | +8 | +1.1% | 1,362,200 |
| 2018/08/20 | 740 | 742 | 734 | 738 | +1 | +0.1% | 1,078,100 |
| 2018/08/17 | 732 | 742 | 731 | 737 | +8 | +1.1% | 1,008,000 |
| 2018/08/16 | 720 | 732 | 716 | 729 | ±0 | ±0% | 1,668,700 |
| 2018/08/15 | 737 | 741 | 726 | 729 | -12 | -1.6% | 1,322,700 |
| 2018/08/14 | 725 | 741 | 725 | 741 | +17 | +2.3% | 1,325,400 |
| 2018/08/13 | 728 | 729 | 719 | 724 | -19 | -2.6% | 2,138,600 |
| 2018/08/10 | 774 | 777 | 728 | 743 | -21 | -2.7% | 3,408,600 |
| 2018/08/09 | 758 | 768 | 748 | 764 | +12 | +1.6% | 1,933,100 |
| 2018/08/08 | 749 | 762 | 748 | 752 | +6 | +0.8% | 1,830,900 |
| 2018/08/07 | 735 | 747 | 735 | 746 | +14 | +1.9% | 1,035,100 |
| 2018/08/06 | 737 | 740 | 731 | 732 | -5 | -0.7% | 833,700 |
| 2018/08/03 | 738 | 738 | 731 | 737 | +1 | +0.1% | 930,100 |
| 2018/08/02 | 737 | 744 | 732 | 736 | -1 | -0.1% | 1,339,400 |
| 2018/08/01 | 738 | 739 | 728 | 737 | +3 | +0.4% | 1,051,100 |
| 2018/07/31 | 739 | 742 | 730 | 734 | +1 | +0.1% | 1,664,100 |
| 2018/07/30 | 735 | 739 | 730 | 733 | +2 | +0.3% | 1,510,600 |
| 2018/07/27 | 728 | 731 | 725 | 731 | +4 | +0.6% | 1,224,800 |
| 2018/07/26 | 729 | 732 | 723 | 727 | +4 | +0.6% | 1,341,500 |
| 2018/07/25 | 726 | 727 | 718 | 723 | +1 | +0.1% | 1,063,100 |
| 2018/07/24 | 730 | 732 | 715 | 722 | +2 | +0.3% | 828,500 |
| 2018/07/23 | 709 | 721 | 708 | 720 | +8 | +1.1% | 1,243,000 |
| 2018/07/20 | 721 | 721 | 707 | 712 | +1 | +0.1% | 1,534,500 |
| 2018/07/19 | 709 | 714 | 705 | 711 | +5 | +0.7% | 1,112,600 |
| 2018/07/18 | 715 | 718 | 706 | 706 | +1 | +0.1% | 1,147,500 |
| 2018/07/17 | 700 | 711 | 696 | 705 | +11 | +1.6% | 1,717,000 |
| 2018/07/13 | 691 | 698 | 688 | 694 | +8 | +1.2% | 1,233,700 |
| 2018/07/12 | 677 | 687 | 675 | 686 | -1 | -0.1% | 1,678,600 |
| 2018/07/11 | 689 | 691 | 676 | 687 | -10 | -1.4% | 1,602,300 |
| 2018/07/10 | 699 | 707 | 697 | 697 | +3 | +0.4% | 1,250,400 |
| 2018/07/09 | 686 | 697 | 686 | 694 | +8 | +1.2% | 942,500 |
| 2018/07/06 | 677 | 688 | 677 | 686 | +10 | +1.5% | 1,576,400 |
| 2018/07/05 | 684 | 685 | 672 | 676 | -10 | -1.5% | 1,264,400 |
| 2018/07/04 | 684 | 692 | 681 | 686 | -2 | -0.3% | 1,444,300 |
| 2018/07/03 | 694 | 697 | 679 | 688 | -21 | -3% | 2,967,500 |
| 2018/07/02 | 723 | 727 | 707 | 709 | -19 | -2.6% | 1,514,000 |
| 2018/06/29 | 729 | 731 | 720 | 728 | +5 | +0.7% | 1,318,200 |
| 2018/06/28 | 721 | 726 | 719 | 723 | -8 | -1.1% | 1,272,800 |
| 2018/06/27 | 724 | 732 | 721 | 731 | +9 | +1.2% | 1,472,100 |
| 2018/06/26 | 708 | 724 | 706 | 722 | -1 | -0.1% | 1,160,300 |
| 2018/06/25 | 717 | 733 | 717 | 723 | +4 | +0.6% | 1,719,900 |
| 2018/06/22 | 706 | 719 | 705 | 719 | -2 | -0.3% | 2,062,800 |
| 2018/06/21 | 723 | 725 | 716 | 721 | -4 | -0.6% | 1,167,100 |
| 2018/06/20 | 723 | 727 | 709 | 725 | +7 | +1% | 1,355,000 |
| 2018/06/19 | 730 | 733 | 715 | 718 | -5 | -0.7% | 1,502,600 |
1651～
1700
件表示中 / 3715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 | 83,500円 | +0.4% | -4.4% | 5.63% | 10.18倍 | 0.80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 | 799,900円 | +5.6% | +3.5% | 2.68% | 14.92倍 | 1.86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 | 128,700円 | +5.0% | +123.7% | 2.18% | 16.21倍 | 0.83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 | 189,500円 | +4.7% | -19.9% | 2.85% | 18.87倍 | 1.31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 |
| ノーリツ鋼機 | 445,500円 | +3.9% | -23.2% | 4.96% | 14.71倍 | 0.71倍 |
|
持株会社。多角化志向を経てペン先や金属部材の製造・販売、ＤＪ等音響機器関連に事業集約中 |
市場注目の銘柄
チャート関連のコラム
