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 |
|---|---|---|---|---|---|---|---|
| 2010/09/01 | 435 | 437 | 429 | 433 | +2 | +0.5% | 2,201,700 |
| 2010/08/31 | 444 | 444 | 430 | 431 | -23 | -5.1% | 2,481,800 |
| 2010/08/30 | 459 | 462 | 452 | 454 | +7 | +1.6% | 1,683,800 |
| 2010/08/27 | 432 | 449 | 430 | 447 | +9 | +2.1% | 2,433,700 |
| 2010/08/26 | 445 | 447 | 434 | 438 | -4 | -0.9% | 1,762,800 |
| 2010/08/25 | 436 | 448 | 434 | 442 | +3 | +0.7% | 3,501,100 |
| 2010/08/24 | 438 | 446 | 434 | 439 | -7 | -1.6% | 1,482,500 |
| 2010/08/23 | 450 | 453 | 443 | 446 | -4 | -0.9% | 1,339,400 |
| 2010/08/20 | 452 | 462 | 448 | 450 | -10 | -2.2% | 2,499,800 |
| 2010/08/19 | 458 | 462 | 455 | 460 | +5 | +1.1% | 2,570,200 |
| 2010/08/18 | 459 | 460 | 452 | 455 | +4 | +0.9% | 2,447,700 |
| 2010/08/17 | 451 | 454 | 450 | 451 | -8 | -1.7% | 1,668,900 |
| 2010/08/16 | 455 | 461 | 450 | 459 | -5 | -1.1% | 2,058,900 |
| 2010/08/13 | 462 | 468 | 456 | 464 | +5 | +1.1% | 4,358,500 |
| 2010/08/12 | 460 | 464 | 444 | 459 | -32 | -6.5% | 6,616,200 |
| 2010/08/11 | 485 | 491 | 480 | 491 | -4 | -0.8% | 2,894,600 |
| 2010/08/10 | 501 | 505 | 495 | 495 | ±0 | ±0% | 1,346,800 |
| 2010/08/09 | 497 | 501 | 490 | 495 | -6 | -1.2% | 2,173,400 |
| 2010/08/06 | 514 | 514 | 498 | 501 | -22 | -4.2% | 3,362,700 |
| 2010/08/05 | 527 | 531 | 519 | 523 | +6 | +1.2% | 1,144,700 |
| 2010/08/04 | 530 | 532 | 514 | 517 | -21 | -3.9% | 1,540,300 |
| 2010/08/03 | 538 | 547 | 537 | 538 | +11 | +2.1% | 2,047,100 |
| 2010/08/02 | 522 | 529 | 520 | 527 | +7 | +1.3% | 982,600 |
| 2010/07/30 | 525 | 527 | 513 | 520 | -10 | -1.9% | 1,512,700 |
| 2010/07/29 | 525 | 534 | 525 | 530 | -5 | -0.9% | 1,050,500 |
| 2010/07/28 | 525 | 536 | 522 | 535 | +19 | +3.7% | 2,290,100 |
| 2010/07/27 | 517 | 517 | 512 | 516 | ±0 | ±0% | 1,222,100 |
| 2010/07/26 | 515 | 517 | 510 | 516 | +4 | +0.8% | 1,924,000 |
| 2010/07/23 | 516 | 518 | 508 | 512 | +6 | +1.2% | 2,595,800 |
| 2010/07/22 | 513 | 514 | 498 | 506 | -13 | -2.5% | 3,016,200 |
| 2010/07/21 | 533 | 533 | 514 | 519 | -5 | -1% | 1,365,000 |
| 2010/07/20 | 526 | 533 | 523 | 524 | -12 | -2.2% | 1,563,700 |
| 2010/07/16 | 558 | 558 | 535 | 536 | -27 | -4.8% | 1,412,100 |
| 2010/07/15 | 560 | 565 | 555 | 563 | -1 | -0.2% | 1,321,300 |
| 2010/07/14 | 557 | 568 | 556 | 564 | +19 | +3.5% | 1,015,600 |
| 2010/07/13 | 552 | 555 | 543 | 545 | -4 | -0.7% | 1,149,000 |
| 2010/07/12 | 554 | 557 | 548 | 549 | -3 | -0.5% | 1,320,700 |
| 2010/07/09 | 561 | 563 | 547 | 552 | -8 | -1.4% | 2,589,200 |
| 2010/07/08 | 564 | 568 | 558 | 560 | +13 | +2.4% | 1,666,600 |
| 2010/07/07 | 551 | 551 | 543 | 547 | -8 | -1.4% | 1,316,100 |
| 2010/07/06 | 533 | 558 | 528 | 555 | +15 | +2.8% | 2,141,700 |
| 2010/07/05 | 538 | 546 | 537 | 540 | +4 | +0.7% | 840,400 |
| 2010/07/02 | 538 | 543 | 533 | 536 | +1 | +0.2% | 1,393,900 |
| 2010/07/01 | 550 | 550 | 532 | 535 | -14 | -2.6% | 1,769,900 |
| 2010/06/30 | 545 | 555 | 541 | 549 | -12 | -2.1% | 2,037,900 |
| 2010/06/29 | 568 | 580 | 557 | 561 | -9 | -1.6% | 1,897,800 |
| 2010/06/28 | 577 | 578 | 569 | 570 | -5 | -0.9% | 1,791,500 |
| 2010/06/25 | 576 | 585 | 569 | 575 | -8 | -1.4% | 2,312,800 |
| 2010/06/24 | 588 | 594 | 582 | 583 | ±0 | ±0% | 2,049,900 |
| 2010/06/23 | 578 | 591 | 566 | 583 | -1 | -0.2% | 4,279,600 |
3601～
3650
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
