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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,649 | 1,673 | 1,631 | 1,671 | +18 | +1.1% | 1,592,700 |
| 2018/05/07 | 1,643 | 1,655 | 1,637 | 1,653 | +11 | +0.7% | 1,006,900 |
| 2018/05/02 | 1,663 | 1,673 | 1,634 | 1,642 | -10 | -0.6% | 1,579,300 |
| 2018/05/01 | 1,622 | 1,657 | 1,611 | 1,652 | +19 | +1.2% | 1,955,500 |
| 2018/04/27 | 1,629 | 1,637 | 1,606 | 1,633 | +8 | +0.5% | 1,927,600 |
| 2018/04/26 | 1,621 | 1,628 | 1,607 | 1,625 | -6 | -0.4% | 2,471,300 |
| 2018/04/25 | 1,620 | 1,657 | 1,613 | 1,631 | -137 | -7.7% | 8,015,100 |
| 2018/04/24 | 1,768 | 1,771 | 1,746 | 1,768 | +12 | +0.7% | 1,679,000 |
| 2018/04/23 | 1,770 | 1,773 | 1,749 | 1,756 | -2 | -0.1% | 1,877,900 |
| 2018/04/20 | 1,751 | 1,760 | 1,741 | 1,758 | +5 | +0.3% | 1,691,500 |
| 2018/04/19 | 1,723 | 1,768 | 1,721 | 1,753 | +14 | +0.8% | 2,341,000 |
| 2018/04/18 | 1,717 | 1,752 | 1,716 | 1,739 | +27 | +1.6% | 2,247,900 |
| 2018/04/17 | 1,696 | 1,725 | 1,696 | 1,712 | +14 | +0.8% | 1,658,100 |
| 2018/04/16 | 1,675 | 1,707 | 1,674 | 1,698 | +23 | +1.4% | 1,939,900 |
| 2018/04/13 | 1,671 | 1,681 | 1,665 | 1,675 | +12 | +0.7% | 1,389,400 |
| 2018/04/12 | 1,658 | 1,665 | 1,646 | 1,663 | -4 | -0.2% | 1,141,500 |
| 2018/04/11 | 1,649 | 1,675 | 1,646 | 1,667 | +26 | +1.6% | 2,497,500 |
| 2018/04/10 | 1,625 | 1,646 | 1,623 | 1,641 | +8 | +0.5% | 1,480,400 |
| 2018/04/09 | 1,607 | 1,638 | 1,603 | 1,633 | +32 | +2% | 1,632,800 |
| 2018/04/06 | 1,624 | 1,628 | 1,601 | 1,601 | -22 | -1.4% | 1,579,100 |
| 2018/04/05 | 1,613 | 1,632 | 1,611 | 1,623 | +32 | +2% | 2,083,700 |
| 2018/04/04 | 1,572 | 1,601 | 1,571 | 1,591 | +27 | +1.7% | 2,121,300 |
| 2018/04/03 | 1,557 | 1,569 | 1,547 | 1,564 | -2 | -0.1% | 1,494,100 |
| 2018/04/02 | 1,581 | 1,585 | 1,566 | 1,566 | -20 | -1.3% | 1,266,400 |
| 2018/03/30 | 1,570 | 1,592 | 1,552 | 1,586 | +22 | +1.4% | 1,846,800 |
| 2018/03/29 | 1,560 | 1,574 | 1,550 | 1,564 | +21 | +1.4% | 2,116,300 |
| 2018/03/28 | 1,539 | 1,544 | 1,524 | 1,543 | -42 | -2.6% | 2,053,800 |
| 2018/03/27 | 1,572 | 1,594 | 1,569 | 1,585 | +19 | +1.2% | 2,209,900 |
| 2018/03/26 | 1,560 | 1,566 | 1,545 | 1,566 | -10 | -0.6% | 2,182,300 |
| 2018/03/23 | 1,600 | 1,603 | 1,571 | 1,576 | -58 | -3.5% | 3,203,800 |
| 2018/03/22 | 1,631 | 1,640 | 1,620 | 1,634 | +5 | +0.3% | 1,678,000 |
| 2018/03/20 | 1,636 | 1,646 | 1,619 | 1,629 | -9 | -0.5% | 2,270,400 |
| 2018/03/19 | 1,657 | 1,658 | 1,623 | 1,638 | -29 | -1.7% | 1,406,200 |
| 2018/03/16 | 1,673 | 1,678 | 1,656 | 1,667 | +10 | +0.6% | 2,260,600 |
| 2018/03/15 | 1,653 | 1,664 | 1,622 | 1,657 | +12 | +0.7% | 1,972,100 |
| 2018/03/14 | 1,631 | 1,653 | 1,625 | 1,645 | -4 | -0.2% | 1,841,600 |
| 2018/03/13 | 1,641 | 1,664 | 1,637 | 1,649 | +15 | +0.9% | 2,737,300 |
| 2018/03/12 | 1,620 | 1,647 | 1,618 | 1,634 | +45 | +2.8% | 2,996,600 |
| 2018/03/09 | 1,574 | 1,602 | 1,570 | 1,589 | +21 | +1.3% | 3,119,500 |
| 2018/03/08 | 1,574 | 1,576 | 1,552 | 1,568 | +3 | +0.2% | 1,895,200 |
| 2018/03/07 | 1,548 | 1,583 | 1,544 | 1,565 | +13 | +0.8% | 2,114,200 |
| 2018/03/06 | 1,557 | 1,578 | 1,548 | 1,552 | +13 | +0.8% | 1,685,200 |
| 2018/03/05 | 1,550 | 1,553 | 1,520 | 1,539 | -21 | -1.3% | 2,084,300 |
| 2018/03/02 | 1,555 | 1,567 | 1,542 | 1,560 | -25 | -1.6% | 2,427,900 |
| 2018/03/01 | 1,586 | 1,593 | 1,565 | 1,585 | -2 | -0.1% | 2,187,000 |
| 2018/02/28 | 1,596 | 1,607 | 1,587 | 1,587 | -7 | -0.4% | 2,145,100 |
| 2018/02/27 | 1,590 | 1,606 | 1,588 | 1,594 | +20 | +1.3% | 2,160,200 |
| 2018/02/26 | 1,580 | 1,598 | 1,571 | 1,574 | +48 | +3.1% | 3,590,800 |
| 2018/02/23 | 1,521 | 1,531 | 1,513 | 1,526 | +21 | +1.4% | 1,764,100 |
| 2018/02/22 | 1,501 | 1,517 | 1,497 | 1,505 | -8 | -0.5% | 1,356,100 |
1601～
1650
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
