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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/07/18 | 1,880 | 1,884 | 1,834 | 1,838 | -21 | -1.1% | 932,800 |
| 2018/07/17 | 1,845 | 1,877 | 1,836 | 1,859 | +42 | +2.3% | 1,265,800 |
| 2018/07/13 | 1,835 | 1,835 | 1,801 | 1,817 | ±0 | ±0% | 1,924,900 |
| 2018/07/12 | 1,818 | 1,835 | 1,815 | 1,817 | +15 | +0.8% | 1,033,400 |
| 2018/07/11 | 1,798 | 1,809 | 1,781 | 1,802 | -27 | -1.5% | 1,606,700 |
| 2018/07/10 | 1,878 | 1,880 | 1,828 | 1,829 | -40 | -2.1% | 1,707,400 |
| 2018/07/09 | 1,833 | 1,875 | 1,830 | 1,869 | +40 | +2.2% | 1,503,300 |
| 2018/07/06 | 1,825 | 1,839 | 1,813 | 1,829 | +11 | +0.6% | 1,530,900 |
| 2018/07/05 | 1,827 | 1,834 | 1,809 | 1,818 | -7 | -0.4% | 1,771,800 |
| 2018/07/04 | 1,815 | 1,834 | 1,807 | 1,825 | -3 | -0.2% | 1,715,300 |
| 2018/07/03 | 1,800 | 1,834 | 1,796 | 1,828 | +54 | +3% | 2,447,600 |
| 2018/07/02 | 1,800 | 1,826 | 1,770 | 1,774 | -28 | -1.6% | 1,450,200 |
| 2018/06/29 | 1,795 | 1,810 | 1,795 | 1,802 | +16 | +0.9% | 997,500 |
| 2018/06/28 | 1,792 | 1,808 | 1,769 | 1,786 | -15 | -0.8% | 1,263,000 |
| 2018/06/27 | 1,796 | 1,810 | 1,792 | 1,801 | +5 | +0.3% | 971,100 |
| 2018/06/26 | 1,791 | 1,808 | 1,781 | 1,796 | -4 | -0.2% | 1,270,400 |
1651～
1700
件表示中 / 3720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 | 107,300円 | +3.2% | +62.8% | 4.19% | 14.83倍 | 1.12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 |
| シンフォニア | 877,000円 | +4.9% | +3.5% | 1.37% | 21.90倍 | 3.09倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| フクダ電 | 683,000円 | -1.4% | -9.9% | 2.64% | 10.95倍 | 1.03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 |
| ＧＳユアサ | 247,400円 | +3.4% | +5.7% | 3.23% | 7.52倍 | 0.72倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
