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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,521 | 1,527 | 1,502 | 1,513 | -7 | -0.5% | 1,519,200 |
| 2018/02/20 | 1,526 | 1,532 | 1,507 | 1,520 | +1 | +0.1% | 1,051,900 |
| 2018/02/19 | 1,486 | 1,522 | 1,485 | 1,519 | +39 | +2.6% | 1,526,700 |
| 2018/02/16 | 1,464 | 1,485 | 1,459 | 1,480 | +21 | +1.4% | 1,387,000 |
| 2018/02/15 | 1,453 | 1,466 | 1,448 | 1,459 | +18 | +1.2% | 1,416,000 |
| 2018/02/14 | 1,447 | 1,457 | 1,427 | 1,441 | -12 | -0.8% | 1,765,500 |
| 2018/02/13 | 1,480 | 1,484 | 1,449 | 1,453 | -14 | -1% | 2,303,200 |
| 2018/02/09 | 1,450 | 1,467 | 1,441 | 1,467 | -27 | -1.8% | 2,590,600 |
| 2018/02/08 | 1,488 | 1,509 | 1,483 | 1,494 | +6 | +0.4% | 1,994,600 |
| 2018/02/07 | 1,538 | 1,544 | 1,486 | 1,488 | -8 | -0.5% | 2,899,500 |
| 2018/02/06 | 1,505 | 1,525 | 1,461 | 1,496 | -49 | -3.2% | 4,809,900 |
| 2018/02/05 | 1,550 | 1,551 | 1,531 | 1,545 | -27 | -1.7% | 3,668,600 |
| 2018/02/02 | 1,604 | 1,607 | 1,555 | 1,572 | -134 | -7.9% | 7,859,600 |
| 2018/02/01 | 1,679 | 1,709 | 1,651 | 1,706 | +51 | +3.1% | 2,812,400 |
| 2018/01/31 | 1,676 | 1,682 | 1,653 | 1,655 | -14 | -0.8% | 1,988,500 |
| 2018/01/30 | 1,678 | 1,684 | 1,654 | 1,669 | -23 | -1.4% | 1,748,400 |
| 2018/01/29 | 1,706 | 1,709 | 1,689 | 1,692 | -8 | -0.5% | 1,172,700 |
| 2018/01/26 | 1,702 | 1,711 | 1,692 | 1,700 | +12 | +0.7% | 1,201,900 |
| 2018/01/25 | 1,712 | 1,715 | 1,682 | 1,688 | -36 | -2.1% | 1,713,700 |
| 2018/01/24 | 1,710 | 1,728 | 1,710 | 1,724 | +19 | +1.1% | 1,763,300 |
| 2018/01/23 | 1,691 | 1,710 | 1,689 | 1,705 | +23 | +1.4% | 1,256,400 |
| 2018/01/22 | 1,683 | 1,685 | 1,674 | 1,682 | +4 | +0.2% | 694,400 |
| 2018/01/19 | 1,680 | 1,686 | 1,668 | 1,678 | -12 | -0.7% | 1,250,200 |
| 2018/01/18 | 1,710 | 1,720 | 1,684 | 1,690 | ±0 | ±0% | 1,911,700 |
| 2018/01/17 | 1,687 | 1,695 | 1,676 | 1,690 | -10 | -0.6% | 1,640,600 |
| 2018/01/16 | 1,718 | 1,723 | 1,684 | 1,700 | -17 | -1% | 1,864,900 |
| 2018/01/15 | 1,715 | 1,727 | 1,704 | 1,717 | +13 | +0.8% | 1,525,300 |
| 2018/01/12 | 1,715 | 1,737 | 1,700 | 1,704 | -3 | -0.2% | 2,237,500 |
| 2018/01/11 | 1,708 | 1,721 | 1,703 | 1,707 | -10 | -0.6% | 1,316,800 |
| 2018/01/10 | 1,722 | 1,742 | 1,716 | 1,717 | -4 | -0.2% | 1,682,100 |
| 2018/01/09 | 1,724 | 1,752 | 1,717 | 1,721 | +11 | +0.6% | 2,376,200 |
| 2018/01/05 | 1,720 | 1,721 | 1,697 | 1,710 | +65 | +4% | 4,040,300 |
| 2018/01/04 | 1,642 | 1,646 | 1,635 | 1,645 | +24 | +1.5% | 1,767,000 |
| 2017/12/29 | 1,618 | 1,629 | 1,613 | 1,621 | +5 | +0.3% | 859,900 |
| 2017/12/28 | 1,629 | 1,633 | 1,612 | 1,616 | -18 | -1.1% | 1,112,000 |
| 2017/12/27 | 1,618 | 1,636 | 1,616 | 1,634 | +15 | +0.9% | 906,400 |
| 2017/12/26 | 1,612 | 1,625 | 1,612 | 1,619 | -5 | -0.3% | 736,400 |
| 2017/12/25 | 1,622 | 1,625 | 1,613 | 1,624 | ±0 | ±0% | 499,500 |
| 2017/12/22 | 1,617 | 1,628 | 1,614 | 1,624 | +7 | +0.4% | 1,085,300 |
| 2017/12/21 | 1,624 | 1,624 | 1,608 | 1,617 | -9 | -0.6% | 905,400 |
| 2017/12/20 | 1,625 | 1,633 | 1,618 | 1,626 | +5 | +0.3% | 1,692,200 |
| 2017/12/19 | 1,608 | 1,622 | 1,607 | 1,621 | +6 | +0.4% | 1,408,800 |
| 2017/12/18 | 1,620 | 1,624 | 1,602 | 1,615 | +14 | +0.9% | 1,674,500 |
| 2017/12/15 | 1,613 | 1,613 | 1,587 | 1,601 | -11 | -0.7% | 1,936,300 |
| 2017/12/14 | 1,652 | 1,652 | 1,597 | 1,612 | -48 | -2.9% | 2,880,600 |
| 2017/12/13 | 1,670 | 1,678 | 1,656 | 1,660 | -9 | -0.5% | 1,079,600 |
| 2017/12/12 | 1,671 | 1,681 | 1,661 | 1,669 | -4 | -0.2% | 1,271,800 |
| 2017/12/11 | 1,650 | 1,674 | 1,645 | 1,673 | +29 | +1.8% | 1,139,100 |
| 2017/12/08 | 1,643 | 1,650 | 1,639 | 1,644 | +16 | +1% | 2,412,600 |
| 2017/12/07 | 1,627 | 1,637 | 1,619 | 1,628 | +24 | +1.5% | 1,518,600 |
1651～
1700
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
