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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 917 | 929 | 912 | 925 | -7 | -0.8% | 1,506,000 |
| 2024/08/20 | 932 | 938 | 927 | 932 | +10 | +1.1% | 834,600 |
| 2024/08/19 | 942 | 952 | 920 | 922 | -22 | -2.3% | 1,694,100 |
| 2024/08/16 | 939 | 950 | 927 | 944 | +32 | +3.5% | 1,483,600 |
| 2024/08/15 | 901 | 927 | 901 | 912 | +15 | +1.7% | 2,089,000 |
| 2024/08/14 | 853 | 898 | 845 | 897 | -44 | -4.7% | 4,699,000 |
| 2024/08/13 | 934 | 949 | 931 | 941 | +30 | +3.3% | 2,129,800 |
| 2024/08/09 | 907 | 918 | 896 | 911 | +16 | +1.8% | 1,325,800 |
| 2024/08/08 | 882 | 909 | 880 | 895 | -17 | -1.9% | 1,247,500 |
| 2024/08/07 | 863 | 930 | 860 | 912 | +22 | +2.5% | 1,679,900 |
| 2024/08/06 | 842 | 912 | 842 | 890 | +93 | +11.7% | 1,683,700 |
| 2024/08/05 | 881 | 887 | 791 | 797 | -138 | -14.8% | 3,212,000 |
| 2024/08/02 | 967 | 973 | 934 | 935 | -61 | -6.1% | 2,087,800 |
| 2024/08/01 | 1,010 | 1,015 | 975 | 996 | -29 | -2.8% | 2,368,500 |
| 2024/07/31 | 1,009 | 1,027 | 1,004 | 1,025 | +18 | +1.8% | 897,100 |
| 2024/07/30 | 1,010 | 1,013 | 1,004 | 1,007 | -9 | -0.9% | 618,700 |
| 2024/07/29 | 1,013 | 1,025 | 1,005 | 1,016 | +15 | +1.5% | 813,200 |
| 2024/07/26 | 1,008 | 1,009 | 994 | 1,001 | -1 | -0.1% | 965,800 |
| 2024/07/25 | 1,010 | 1,012 | 996 | 1,002 | -14 | -1.4% | 1,143,000 |
| 2024/07/24 | 1,029 | 1,030 | 1,014 | 1,016 | -18 | -1.7% | 805,600 |
| 2024/07/23 | 1,042 | 1,044 | 1,030 | 1,034 | -2 | -0.2% | 664,100 |
| 2024/07/22 | 1,050 | 1,055 | 1,034 | 1,036 | -14 | -1.3% | 574,900 |
| 2024/07/19 | 1,053 | 1,054 | 1,044 | 1,050 | -2 | -0.2% | 523,300 |
| 2024/07/18 | 1,055 | 1,063 | 1,052 | 1,052 | -6 | -0.6% | 673,100 |
| 2024/07/17 | 1,077 | 1,082 | 1,058 | 1,058 | -12 | -1.1% | 864,100 |
| 2024/07/16 | 1,073 | 1,079 | 1,070 | 1,070 | ±0 | ±0% | 556,900 |
| 2024/07/12 | 1,068 | 1,087 | 1,066 | 1,070 | -23 | -2.1% | 1,314,100 |
| 2024/07/11 | 1,094 | 1,103 | 1,091 | 1,093 | +9 | +0.8% | 1,101,900 |
| 2024/07/10 | 1,087 | 1,088 | 1,073 | 1,084 | +3 | +0.3% | 736,900 |
| 2024/07/09 | 1,075 | 1,087 | 1,074 | 1,081 | +6 | +0.6% | 642,600 |
| 2024/07/08 | 1,091 | 1,093 | 1,072 | 1,075 | -20 | -1.8% | 707,900 |
| 2024/07/05 | 1,112 | 1,116 | 1,091 | 1,095 | -18 | -1.6% | 672,000 |
| 2024/07/04 | 1,115 | 1,117 | 1,101 | 1,113 | +4 | +0.4% | 864,700 |
| 2024/07/03 | 1,097 | 1,110 | 1,088 | 1,109 | +14 | +1.3% | 1,181,800 |
| 2024/07/02 | 1,059 | 1,096 | 1,058 | 1,095 | +36 | +3.4% | 1,333,500 |
| 2024/07/01 | 1,080 | 1,082 | 1,057 | 1,059 | -16 | -1.5% | 1,178,800 |
| 2024/06/28 | 1,065 | 1,084 | 1,061 | 1,075 | +10 | +0.9% | 1,127,700 |
| 2024/06/27 | 1,049 | 1,073 | 1,046 | 1,065 | +16 | +1.5% | 1,703,200 |
| 2024/06/26 | 1,038 | 1,060 | 1,034 | 1,049 | +15 | +1.5% | 1,016,800 |
| 2024/06/25 | 1,014 | 1,034 | 1,012 | 1,034 | +28 | +2.8% | 817,100 |
| 2024/06/24 | 1,016 | 1,018 | 1,004 | 1,006 | -5 | -0.5% | 892,500 |
| 2024/06/21 | 1,025 | 1,032 | 1,011 | 1,011 | -15 | -1.5% | 874,700 |
| 2024/06/20 | 1,020 | 1,036 | 1,019 | 1,026 | -1 | -0.1% | 618,500 |
| 2024/06/19 | 1,018 | 1,030 | 1,016 | 1,027 | +7 | +0.7% | 523,000 |
| 2024/06/18 | 1,010 | 1,020 | 1,008 | 1,020 | +16 | +1.6% | 726,200 |
| 2024/06/17 | 1,011 | 1,019 | 1,002 | 1,004 | -19 | -1.9% | 1,011,700 |
| 2024/06/14 | 999 | 1,026 | 998 | 1,023 | +25 | +2.5% | 1,282,700 |
| 2024/06/13 | 1,027 | 1,027 | 997 | 998 | -22 | -2.2% | 860,600 |
| 2024/06/12 | 1,030 | 1,037 | 1,020 | 1,020 | -12 | -1.2% | 610,500 |
| 2024/06/11 | 1,052 | 1,052 | 1,032 | 1,032 | -20 | -1.9% | 826,700 |
151～
200
件表示中 / 3673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 | 80,100円 | +0.2% | -20.5% | 5.62% | 8.68倍 | 0.79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 | 717,800円 | +8.4% | +7.7% | 3.18% | 12.47倍 | 1.74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 | 130,700円 | +9.9% | +14.3% | 2.45% | 13.49倍 | 0.82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 | 199,300円 | +4.7% | -19.9% | 2.71% | 17.47倍 | 1.38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 | 78,200円 | +7.8% | +8.1% | 2.40% | 12.53倍 | 2.15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
