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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 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 |
1751～
1800
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
