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 |
|---|---|---|---|---|---|---|---|
| 2010/11/16 | 517 | 519 | 507 | 509 | -8 | -1.5% | 1,864,200 |
| 2010/11/15 | 516 | 518 | 508 | 517 | +6 | +1.2% | 1,078,500 |
| 2010/11/12 | 510 | 520 | 507 | 511 | +3 | +0.6% | 2,649,500 |
| 2010/11/11 | 509 | 510 | 500 | 508 | +7 | +1.4% | 1,687,000 |
| 2010/11/10 | 494 | 502 | 488 | 501 | +7 | +1.4% | 2,695,900 |
| 2010/11/09 | 486 | 504 | 485 | 494 | -20 | -3.9% | 3,495,800 |
| 2010/11/08 | 503 | 515 | 497 | 514 | +15 | +3% | 1,935,200 |
| 2010/11/05 | 485 | 501 | 482 | 499 | +26 | +5.5% | 1,917,900 |
| 2010/11/04 | 471 | 478 | 466 | 473 | +7 | +1.5% | 1,781,200 |
| 2010/11/02 | 460 | 466 | 459 | 466 | +2 | +0.4% | 1,293,200 |
| 2010/11/01 | 465 | 471 | 461 | 464 | +1 | +0.2% | 1,329,700 |
| 2010/10/29 | 472 | 472 | 456 | 463 | -8 | -1.7% | 1,924,800 |
| 2010/10/28 | 475 | 476 | 469 | 471 | -4 | -0.8% | 1,746,500 |
| 2010/10/27 | 479 | 480 | 470 | 475 | ±0 | ±0% | 2,071,000 |
| 2010/10/26 | 471 | 479 | 470 | 475 | +1 | +0.2% | 1,254,000 |
| 2010/10/25 | 480 | 483 | 472 | 474 | -4 | -0.8% | 1,849,900 |
| 2010/10/22 | 472 | 483 | 472 | 478 | +1 | +0.2% | 880,100 |
| 2010/10/21 | 482 | 486 | 474 | 477 | -4 | -0.8% | 1,532,700 |
| 2010/10/20 | 483 | 485 | 474 | 481 | -14 | -2.8% | 2,111,500 |
| 2010/10/19 | 492 | 498 | 490 | 495 | +4 | +0.8% | 1,124,800 |
| 2010/10/18 | 484 | 495 | 481 | 491 | +4 | +0.8% | 1,608,800 |
| 2010/10/15 | 493 | 495 | 484 | 487 | -12 | -2.4% | 1,734,100 |
| 2010/10/14 | 493 | 507 | 489 | 499 | +11 | +2.3% | 2,281,800 |
| 2010/10/13 | 498 | 499 | 485 | 488 | -2 | -0.4% | 1,988,500 |
| 2010/10/12 | 493 | 501 | 486 | 490 | -2 | -0.4% | 2,141,100 |
| 2010/10/08 | 497 | 503 | 488 | 492 | -4 | -0.8% | 2,933,300 |
| 2010/10/07 | 503 | 511 | 494 | 496 | -13 | -2.6% | 3,555,400 |
| 2010/10/06 | 506 | 511 | 501 | 509 | +3 | +0.6% | 2,193,500 |
| 2010/10/05 | 496 | 509 | 495 | 506 | +3 | +0.6% | 1,672,500 |
| 2010/10/04 | 500 | 509 | 500 | 503 | +2 | +0.4% | 1,527,000 |
| 2010/10/01 | 508 | 508 | 498 | 501 | ±0 | ±0% | 2,246,700 |
| 2010/09/30 | 519 | 519 | 501 | 501 | +1 | +0.2% | 3,800,400 |
| 2010/09/29 | 501 | 505 | 495 | 500 | -1 | -0.2% | 2,813,500 |
| 2010/09/28 | 494 | 507 | 491 | 501 | +5 | +1% | 1,836,000 |
| 2010/09/27 | 497 | 499 | 490 | 496 | +3 | +0.6% | 1,761,300 |
| 2010/09/24 | 503 | 503 | 487 | 493 | -11 | -2.2% | 2,419,100 |
| 2010/09/22 | 506 | 508 | 498 | 504 | -1 | -0.2% | 1,427,300 |
| 2010/09/21 | 521 | 522 | 502 | 505 | -11 | -2.1% | 3,753,000 |
| 2010/09/17 | 500 | 517 | 498 | 516 | +19 | +3.8% | 4,669,500 |
| 2010/09/16 | 495 | 500 | 491 | 497 | +13 | +2.7% | 5,855,700 |
| 2010/09/15 | 454 | 485 | 451 | 484 | +23 | +5% | 3,874,900 |
| 2010/09/14 | 470 | 471 | 459 | 461 | -6 | -1.3% | 1,881,500 |
| 2010/09/13 | 469 | 476 | 466 | 467 | +6 | +1.3% | 2,009,800 |
| 2010/09/10 | 457 | 466 | 457 | 461 | +1 | +0.2% | 3,178,600 |
| 2010/09/09 | 466 | 466 | 455 | 460 | +2 | +0.4% | 1,677,600 |
| 2010/09/08 | 466 | 466 | 452 | 458 | -20 | -4.2% | 2,688,000 |
| 2010/09/07 | 477 | 491 | 469 | 478 | +4 | +0.8% | 4,620,200 |
| 2010/09/06 | 453 | 475 | 449 | 474 | +28 | +6.3% | 3,359,500 |
| 2010/09/03 | 450 | 450 | 445 | 446 | ±0 | ±0% | 1,891,200 |
| 2010/09/02 | 445 | 448 | 437 | 446 | +13 | +3% | 2,152,100 |
3551～
3600
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 | 86,200円 | +0.4% | -4.4% | 5.45% | 10.51倍 | 0.82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 | 819,300円 | +5.6% | +3.5% | 2.61% | 15.28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 | 124,500円 | +5.0% | +123.7% | 2.25% | 15.68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 | 190,000円 | +4.7% | -19.9% | 2.84% | 18.98倍 | 1.32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 | 405,500円 | +2.4% | +8.3% | 2.71% | 11.42倍 | 1.06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
