カシオ計算機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,876 | 1,890 | 1,849 | 1,857 | +4 | +0.2% | 1,400,100 |
| 2018/09/27 | 1,865 | 1,891 | 1,851 | 1,853 | -26 | -1.4% | 1,645,100 |
| 2018/09/26 | 1,854 | 1,880 | 1,832 | 1,879 | +14 | +0.8% | 1,767,000 |
| 2018/09/25 | 1,840 | 1,865 | 1,832 | 1,865 | +17 | +0.9% | 1,412,700 |
| 2018/09/21 | 1,863 | 1,865 | 1,840 | 1,848 | -15 | -0.8% | 1,960,200 |
| 2018/09/20 | 1,864 | 1,873 | 1,855 | 1,863 | +3 | +0.2% | 1,147,100 |
| 2018/09/19 | 1,874 | 1,883 | 1,853 | 1,860 | -10 | -0.5% | 1,626,500 |
| 2018/09/18 | 1,845 | 1,874 | 1,836 | 1,870 | +11 | +0.6% | 1,416,000 |
| 2018/09/14 | 1,879 | 1,879 | 1,846 | 1,859 | -11 | -0.6% | 1,872,100 |
| 2018/09/13 | 1,838 | 1,872 | 1,831 | 1,870 | +43 | +2.4% | 1,259,100 |
| 2018/09/12 | 1,827 | 1,848 | 1,813 | 1,827 | +1 | +0.1% | 1,438,800 |
| 2018/09/11 | 1,803 | 1,834 | 1,803 | 1,826 | +32 | +1.8% | 889,700 |
| 2018/09/10 | 1,766 | 1,798 | 1,766 | 1,794 | +16 | +0.9% | 784,000 |
| 2018/09/07 | 1,766 | 1,789 | 1,765 | 1,778 | -8 | -0.4% | 1,102,200 |
| 2018/09/06 | 1,800 | 1,804 | 1,780 | 1,786 | +4 | +0.2% | 1,381,800 |
| 2018/09/05 | 1,772 | 1,795 | 1,769 | 1,782 | +20 | +1.1% | 1,138,800 |
| 2018/09/04 | 1,750 | 1,776 | 1,743 | 1,762 | -4 | -0.2% | 667,900 |
| 2018/09/03 | 1,787 | 1,789 | 1,761 | 1,766 | -19 | -1.1% | 1,169,500 |
| 2018/08/31 | 1,784 | 1,799 | 1,777 | 1,785 | -15 | -0.8% | 1,452,200 |
| 2018/08/30 | 1,800 | 1,809 | 1,789 | 1,800 | +23 | +1.3% | 1,168,500 |
| 2018/08/29 | 1,764 | 1,792 | 1,759 | 1,777 | +15 | +0.9% | 838,400 |
| 2018/08/28 | 1,780 | 1,795 | 1,759 | 1,762 | -8 | -0.5% | 1,385,800 |
| 2018/08/27 | 1,749 | 1,777 | 1,738 | 1,770 | -31 | -1.7% | 1,345,500 |
| 2018/08/24 | 1,782 | 1,804 | 1,780 | 1,801 | +36 | +2% | 939,800 |
| 2018/08/23 | 1,770 | 1,777 | 1,757 | 1,765 | +11 | +0.6% | 848,000 |
| 2018/08/22 | 1,769 | 1,782 | 1,749 | 1,754 | +1 | +0.1% | 1,220,200 |
| 2018/08/21 | 1,723 | 1,757 | 1,715 | 1,753 | +21 | +1.2% | 801,000 |
| 2018/08/20 | 1,742 | 1,747 | 1,728 | 1,732 | -5 | -0.3% | 758,300 |
| 2018/08/17 | 1,734 | 1,744 | 1,729 | 1,737 | +11 | +0.6% | 790,700 |
| 2018/08/16 | 1,716 | 1,743 | 1,707 | 1,726 | -3 | -0.2% | 1,245,200 |
| 2018/08/15 | 1,723 | 1,737 | 1,719 | 1,729 | +16 | +0.9% | 958,000 |
| 2018/08/14 | 1,682 | 1,713 | 1,681 | 1,713 | +39 | +2.3% | 996,200 |
| 2018/08/13 | 1,699 | 1,701 | 1,668 | 1,674 | -40 | -2.3% | 1,264,900 |
| 2018/08/10 | 1,749 | 1,756 | 1,709 | 1,714 | -15 | -0.9% | 1,118,800 |
| 2018/08/09 | 1,728 | 1,732 | 1,711 | 1,729 | +2 | +0.1% | 752,800 |
| 2018/08/08 | 1,748 | 1,757 | 1,717 | 1,727 | -20 | -1.1% | 1,361,300 |
| 2018/08/07 | 1,721 | 1,747 | 1,714 | 1,747 | +36 | +2.1% | 1,407,000 |
| 2018/08/06 | 1,691 | 1,721 | 1,683 | 1,711 | +18 | +1.1% | 1,631,900 |
| 2018/08/03 | 1,690 | 1,699 | 1,650 | 1,693 | +3 | +0.2% | 2,014,900 |
| 2018/08/02 | 1,654 | 1,786 | 1,647 | 1,690 | -147 | -8% | 5,450,700 |
| 2018/08/01 | 1,828 | 1,841 | 1,821 | 1,837 | +12 | +0.7% | 1,435,100 |
| 2018/07/31 | 1,818 | 1,833 | 1,808 | 1,825 | -2 | -0.1% | 1,211,000 |
| 2018/07/30 | 1,820 | 1,832 | 1,816 | 1,827 | -7 | -0.4% | 1,111,600 |
| 2018/07/27 | 1,840 | 1,843 | 1,825 | 1,834 | -11 | -0.6% | 980,000 |
| 2018/07/26 | 1,836 | 1,847 | 1,824 | 1,845 | +14 | +0.8% | 986,600 |
| 2018/07/25 | 1,846 | 1,858 | 1,825 | 1,831 | -15 | -0.8% | 714,500 |
| 2018/07/24 | 1,828 | 1,846 | 1,824 | 1,846 | +26 | +1.4% | 873,300 |
| 2018/07/23 | 1,823 | 1,828 | 1,813 | 1,820 | -20 | -1.1% | 1,215,700 |
| 2018/07/20 | 1,832 | 1,842 | 1,820 | 1,840 | +15 | +0.8% | 1,199,500 |
| 2018/07/19 | 1,852 | 1,858 | 1,822 | 1,825 | -13 | -0.7% | 960,100 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「カシオ」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 |
|---|---|---|---|---|---|---|---|---|
| カシオ | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 太陽誘電 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
