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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 1,645 | 1,666 | 1,641 | 1,651 | -14 | -0.8% | 1,473,000 |
| 2018/05/31 | 1,667 | 1,674 | 1,646 | 1,665 | +12 | +0.7% | 1,487,100 |
| 2018/05/30 | 1,645 | 1,660 | 1,633 | 1,653 | -23 | -1.4% | 1,517,800 |
| 2018/05/29 | 1,685 | 1,692 | 1,661 | 1,676 | -18 | -1.1% | 867,500 |
| 2018/05/28 | 1,672 | 1,694 | 1,672 | 1,694 | +23 | +1.4% | 631,300 |
| 2018/05/25 | 1,665 | 1,679 | 1,660 | 1,671 | -9 | -0.5% | 797,100 |
| 2018/05/24 | 1,680 | 1,682 | 1,661 | 1,680 | -7 | -0.4% | 976,700 |
| 2018/05/23 | 1,687 | 1,703 | 1,679 | 1,687 | -12 | -0.7% | 865,100 |
| 2018/05/22 | 1,707 | 1,709 | 1,687 | 1,699 | -20 | -1.2% | 1,012,800 |
| 2018/05/21 | 1,711 | 1,728 | 1,701 | 1,719 | -1 | -0.1% | 689,700 |
| 2018/05/18 | 1,719 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 880,600 |
| 2018/05/17 | 1,695 | 1,716 | 1,693 | 1,710 | +4 | +0.2% | 1,007,000 |
| 2018/05/16 | 1,697 | 1,717 | 1,691 | 1,706 | +1 | +0.1% | 1,091,900 |
| 2018/05/15 | 1,713 | 1,719 | 1,704 | 1,705 | -9 | -0.5% | 888,600 |
| 2018/05/14 | 1,710 | 1,720 | 1,701 | 1,714 | ±0 | ±0% | 1,139,900 |
| 2018/05/11 | 1,721 | 1,722 | 1,682 | 1,714 | -9 | -0.5% | 2,058,400 |
| 2018/05/10 | 1,700 | 1,747 | 1,699 | 1,723 | +42 | +2.5% | 2,983,900 |
| 2018/05/09 | 1,671 | 1,689 | 1,670 | 1,681 | +10 | +0.6% | 2,148,600 |
| 2018/05/08 | 1,649 | 1,673 | 1,631 | 1,671 | +18 | +1.1% | 1,592,700 |
| 2018/05/07 | 1,643 | 1,655 | 1,637 | 1,653 | +11 | +0.7% | 1,006,900 |
| 2018/05/02 | 1,663 | 1,673 | 1,634 | 1,642 | -10 | -0.6% | 1,579,300 |
| 2018/05/01 | 1,622 | 1,657 | 1,611 | 1,652 | +19 | +1.2% | 1,955,500 |
| 2018/04/27 | 1,629 | 1,637 | 1,606 | 1,633 | +8 | +0.5% | 1,927,600 |
| 2018/04/26 | 1,621 | 1,628 | 1,607 | 1,625 | -6 | -0.4% | 2,471,300 |
| 2018/04/25 | 1,620 | 1,657 | 1,613 | 1,631 | -137 | -7.7% | 8,015,100 |
| 2018/04/24 | 1,768 | 1,771 | 1,746 | 1,768 | +12 | +0.7% | 1,679,000 |
| 2018/04/23 | 1,770 | 1,773 | 1,749 | 1,756 | -2 | -0.1% | 1,877,900 |
| 2018/04/20 | 1,751 | 1,760 | 1,741 | 1,758 | +5 | +0.3% | 1,691,500 |
| 2018/04/19 | 1,723 | 1,768 | 1,721 | 1,753 | +14 | +0.8% | 2,341,000 |
| 2018/04/18 | 1,717 | 1,752 | 1,716 | 1,739 | +27 | +1.6% | 2,247,900 |
| 2018/04/17 | 1,696 | 1,725 | 1,696 | 1,712 | +14 | +0.8% | 1,658,100 |
| 2018/04/16 | 1,675 | 1,707 | 1,674 | 1,698 | +23 | +1.4% | 1,939,900 |
| 2018/04/13 | 1,671 | 1,681 | 1,665 | 1,675 | +12 | +0.7% | 1,389,400 |
| 2018/04/12 | 1,658 | 1,665 | 1,646 | 1,663 | -4 | -0.2% | 1,141,500 |
| 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 |
1751～
1800
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
