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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,585 | 1,592 | 1,570 | 1,572 | -11 | -0.7% | 1,538,200 |
| 2017/09/21 | 1,564 | 1,587 | 1,564 | 1,583 | +27 | +1.7% | 1,582,800 |
| 2017/09/20 | 1,565 | 1,566 | 1,550 | 1,556 | -21 | -1.3% | 1,899,100 |
| 2017/09/19 | 1,573 | 1,581 | 1,563 | 1,577 | +15 | +1% | 1,917,400 |
| 2017/09/15 | 1,554 | 1,570 | 1,550 | 1,562 | +5 | +0.3% | 1,575,500 |
| 2017/09/14 | 1,560 | 1,562 | 1,542 | 1,557 | +8 | +0.5% | 1,345,300 |
| 2017/09/13 | 1,540 | 1,560 | 1,537 | 1,549 | +17 | +1.1% | 1,624,800 |
| 2017/09/12 | 1,541 | 1,549 | 1,523 | 1,532 | +9 | +0.6% | 1,675,100 |
| 2017/09/11 | 1,521 | 1,535 | 1,517 | 1,523 | +12 | +0.8% | 1,101,700 |
| 2017/09/08 | 1,501 | 1,522 | 1,501 | 1,511 | -19 | -1.2% | 2,083,100 |
| 2017/09/07 | 1,536 | 1,541 | 1,512 | 1,530 | -9 | -0.6% | 1,803,600 |
| 2017/09/06 | 1,521 | 1,541 | 1,512 | 1,539 | +6 | +0.4% | 1,258,300 |
| 2017/09/05 | 1,543 | 1,559 | 1,526 | 1,533 | -10 | -0.6% | 1,332,700 |
| 2017/09/04 | 1,549 | 1,549 | 1,533 | 1,543 | -11 | -0.7% | 1,346,100 |
| 2017/09/01 | 1,561 | 1,561 | 1,548 | 1,554 | ±0 | ±0% | 1,321,600 |
| 2017/08/31 | 1,563 | 1,568 | 1,549 | 1,554 | -5 | -0.3% | 1,287,600 |
| 2017/08/30 | 1,560 | 1,570 | 1,549 | 1,559 | +11 | +0.7% | 1,035,300 |
| 2017/08/29 | 1,545 | 1,554 | 1,537 | 1,548 | -2 | -0.1% | 1,068,000 |
| 2017/08/28 | 1,558 | 1,564 | 1,536 | 1,550 | -5 | -0.3% | 1,490,000 |
| 2017/08/25 | 1,555 | 1,558 | 1,545 | 1,555 | -4 | -0.3% | 1,415,300 |
| 2017/08/24 | 1,541 | 1,563 | 1,540 | 1,559 | +9 | +0.6% | 1,494,600 |
| 2017/08/23 | 1,559 | 1,560 | 1,545 | 1,550 | -1 | -0.1% | 1,429,500 |
| 2017/08/22 | 1,550 | 1,560 | 1,545 | 1,551 | -1 | -0.1% | 1,561,300 |
| 2017/08/21 | 1,572 | 1,572 | 1,550 | 1,552 | -20 | -1.3% | 1,121,700 |
| 2017/08/18 | 1,588 | 1,594 | 1,566 | 1,572 | -28 | -1.8% | 2,027,900 |
| 2017/08/17 | 1,605 | 1,612 | 1,596 | 1,600 | -10 | -0.6% | 2,006,000 |
| 2017/08/16 | 1,601 | 1,619 | 1,591 | 1,610 | -30 | -1.8% | 3,464,200 |
| 2017/08/15 | 1,641 | 1,660 | 1,638 | 1,640 | +3 | +0.2% | 1,555,900 |
| 2017/08/14 | 1,644 | 1,647 | 1,623 | 1,637 | -19 | -1.1% | 1,546,900 |
| 2017/08/10 | 1,670 | 1,677 | 1,653 | 1,656 | -3 | -0.2% | 1,277,300 |
| 2017/08/09 | 1,676 | 1,679 | 1,650 | 1,659 | -23 | -1.4% | 2,028,600 |
| 2017/08/08 | 1,696 | 1,702 | 1,679 | 1,682 | -27 | -1.6% | 1,914,700 |
| 2017/08/07 | 1,726 | 1,744 | 1,707 | 1,709 | -3 | -0.2% | 1,604,800 |
| 2017/08/04 | 1,711 | 1,714 | 1,696 | 1,712 | -4 | -0.2% | 2,567,700 |
| 2017/08/03 | 1,661 | 1,736 | 1,659 | 1,716 | -129 | -7% | 7,932,400 |
| 2017/08/02 | 1,850 | 1,910 | 1,839 | 1,845 | +7 | +0.4% | 3,120,800 |
| 2017/08/01 | 1,808 | 1,843 | 1,808 | 1,838 | +30 | +1.7% | 1,977,300 |
| 2017/07/31 | 1,785 | 1,820 | 1,775 | 1,808 | +21 | +1.2% | 1,991,000 |
| 2017/07/28 | 1,789 | 1,794 | 1,777 | 1,787 | +4 | +0.2% | 1,282,500 |
| 2017/07/27 | 1,785 | 1,790 | 1,776 | 1,783 | -5 | -0.3% | 957,800 |
| 2017/07/26 | 1,785 | 1,789 | 1,779 | 1,788 | +5 | +0.3% | 771,500 |
| 2017/07/25 | 1,772 | 1,788 | 1,771 | 1,783 | +5 | +0.3% | 1,006,700 |
| 2017/07/24 | 1,760 | 1,779 | 1,753 | 1,778 | +8 | +0.5% | 1,314,400 |
| 2017/07/21 | 1,765 | 1,774 | 1,760 | 1,770 | +3 | +0.2% | 987,400 |
| 2017/07/20 | 1,751 | 1,771 | 1,749 | 1,767 | +25 | +1.4% | 1,057,700 |
| 2017/07/19 | 1,739 | 1,743 | 1,728 | 1,742 | +6 | +0.3% | 903,300 |
| 2017/07/18 | 1,754 | 1,763 | 1,732 | 1,736 | -25 | -1.4% | 1,306,600 |
| 2017/07/14 | 1,750 | 1,767 | 1,740 | 1,761 | +28 | +1.6% | 1,400,200 |
| 2017/07/13 | 1,747 | 1,750 | 1,728 | 1,733 | -8 | -0.5% | 850,200 |
| 2017/07/12 | 1,749 | 1,751 | 1,734 | 1,741 | -14 | -0.8% | 894,600 |
1751～
1800
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
