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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 2018/06/25 | 1,816 | 1,819 | 1,796 | 1,800 | -1 | -0.1% | 1,261,400 |
| 2018/06/22 | 1,788 | 1,816 | 1,775 | 1,801 | +52 | +3% | 3,778,400 |
| 2018/06/21 | 1,723 | 1,754 | 1,717 | 1,749 | +29 | +1.7% | 2,085,800 |
| 2018/06/20 | 1,684 | 1,724 | 1,672 | 1,720 | +42 | +2.5% | 1,680,400 |
| 2018/06/19 | 1,683 | 1,692 | 1,671 | 1,678 | -15 | -0.9% | 1,381,800 |
| 2018/06/18 | 1,707 | 1,707 | 1,685 | 1,693 | -10 | -0.6% | 967,300 |
| 2018/06/15 | 1,717 | 1,719 | 1,700 | 1,703 | -1 | -0.1% | 1,295,000 |
| 2018/06/14 | 1,723 | 1,725 | 1,703 | 1,704 | -24 | -1.4% | 961,400 |
| 2018/06/13 | 1,721 | 1,735 | 1,712 | 1,728 | +16 | +0.9% | 1,115,600 |
| 2018/06/12 | 1,714 | 1,724 | 1,704 | 1,712 | +8 | +0.5% | 1,172,900 |
| 2018/06/11 | 1,700 | 1,712 | 1,684 | 1,704 | +12 | +0.7% | 833,600 |
| 2018/06/08 | 1,677 | 1,706 | 1,673 | 1,692 | -1 | -0.1% | 1,822,600 |
| 2018/06/07 | 1,687 | 1,703 | 1,683 | 1,693 | +7 | +0.4% | 1,438,800 |
| 2018/06/06 | 1,677 | 1,695 | 1,676 | 1,686 | +1 | +0.1% | 1,266,900 |
| 2018/06/05 | 1,676 | 1,696 | 1,673 | 1,685 | +6 | +0.4% | 1,226,700 |
| 2018/06/04 | 1,653 | 1,685 | 1,649 | 1,679 | +28 | +1.7% | 1,503,100 |
1701～
1750
件表示中 / 3754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 | 121,000円 | +3.2% | +62.8% | 3.72% | 16.73倍 | 1.26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 |
| 富通ゼネ | 279,800円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 日光電 | 167,200円 | +6.5% | +17.8% | 1.91% | 18.18倍 | 1.52倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
