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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,752 | 1,760 | 1,746 | 1,755 | +6 | +0.3% | 1,186,900 |
| 2017/07/10 | 1,722 | 1,756 | 1,722 | 1,749 | +50 | +2.9% | 2,028,500 |
| 2017/07/07 | 1,704 | 1,709 | 1,688 | 1,699 | -12 | -0.7% | 1,715,800 |
| 2017/07/06 | 1,717 | 1,727 | 1,705 | 1,711 | -17 | -1% | 1,571,200 |
| 2017/07/05 | 1,716 | 1,728 | 1,701 | 1,728 | +2 | +0.1% | 1,362,600 |
| 2017/07/04 | 1,726 | 1,737 | 1,709 | 1,726 | +2 | +0.1% | 1,542,300 |
| 2017/07/03 | 1,730 | 1,741 | 1,720 | 1,724 | -3 | -0.2% | 1,041,100 |
| 2017/06/30 | 1,723 | 1,731 | 1,713 | 1,727 | -7 | -0.4% | 1,343,100 |
| 2017/06/29 | 1,746 | 1,756 | 1,730 | 1,734 | +1 | +0.1% | 1,429,800 |
| 2017/06/28 | 1,728 | 1,741 | 1,726 | 1,733 | +3 | +0.2% | 1,194,400 |
| 2017/06/27 | 1,715 | 1,734 | 1,715 | 1,730 | +25 | +1.5% | 1,109,400 |
| 2017/06/26 | 1,705 | 1,716 | 1,700 | 1,705 | +3 | +0.2% | 886,700 |
| 2017/06/23 | 1,699 | 1,710 | 1,695 | 1,702 | +3 | +0.2% | 618,700 |
| 2017/06/22 | 1,695 | 1,711 | 1,695 | 1,699 | +4 | +0.2% | 962,000 |
| 2017/06/21 | 1,691 | 1,698 | 1,680 | 1,695 | -2 | -0.1% | 1,233,300 |
| 2017/06/20 | 1,724 | 1,727 | 1,696 | 1,697 | -8 | -0.5% | 1,595,500 |
| 2017/06/19 | 1,683 | 1,707 | 1,682 | 1,705 | +22 | +1.3% | 1,089,700 |
| 2017/06/16 | 1,685 | 1,698 | 1,673 | 1,683 | +10 | +0.6% | 1,631,200 |
| 2017/06/15 | 1,682 | 1,694 | 1,669 | 1,673 | -12 | -0.7% | 981,700 |
| 2017/06/14 | 1,693 | 1,706 | 1,683 | 1,685 | -2 | -0.1% | 1,311,100 |
| 2017/06/13 | 1,680 | 1,690 | 1,674 | 1,687 | +6 | +0.4% | 1,312,300 |
| 2017/06/12 | 1,670 | 1,686 | 1,670 | 1,681 | -1 | -0.1% | 1,321,000 |
| 2017/06/09 | 1,674 | 1,691 | 1,663 | 1,682 | -3 | -0.2% | 2,704,800 |
| 2017/06/08 | 1,711 | 1,714 | 1,684 | 1,685 | -21 | -1.2% | 1,967,700 |
| 2017/06/07 | 1,702 | 1,714 | 1,696 | 1,706 | -19 | -1.1% | 1,638,400 |
| 2017/06/06 | 1,730 | 1,743 | 1,718 | 1,725 | -11 | -0.6% | 1,378,400 |
| 2017/06/05 | 1,762 | 1,764 | 1,734 | 1,736 | -29 | -1.6% | 1,351,400 |
| 2017/06/02 | 1,738 | 1,775 | 1,736 | 1,765 | +43 | +2.5% | 2,046,800 |
| 2017/06/01 | 1,715 | 1,726 | 1,711 | 1,722 | +2 | +0.1% | 1,900,300 |
| 2017/05/31 | 1,750 | 1,752 | 1,703 | 1,720 | -35 | -2% | 4,191,000 |
| 2017/05/30 | 1,754 | 1,762 | 1,742 | 1,755 | -2 | -0.1% | 1,440,100 |
| 2017/05/29 | 1,759 | 1,770 | 1,751 | 1,757 | -15 | -0.8% | 1,387,000 |
| 2017/05/26 | 1,781 | 1,787 | 1,767 | 1,772 | -11 | -0.6% | 1,556,400 |
| 2017/05/25 | 1,783 | 1,792 | 1,770 | 1,783 | +9 | +0.5% | 1,462,000 |
| 2017/05/24 | 1,788 | 1,792 | 1,761 | 1,774 | +5 | +0.3% | 1,819,100 |
| 2017/05/23 | 1,773 | 1,783 | 1,766 | 1,769 | -4 | -0.2% | 1,597,300 |
| 2017/05/22 | 1,759 | 1,799 | 1,756 | 1,773 | +19 | +1.1% | 1,939,500 |
| 2017/05/19 | 1,751 | 1,758 | 1,739 | 1,754 | +5 | +0.3% | 1,892,200 |
| 2017/05/18 | 1,729 | 1,768 | 1,725 | 1,749 | -6 | -0.3% | 3,083,900 |
| 2017/05/17 | 1,745 | 1,761 | 1,740 | 1,755 | -1 | -0.1% | 2,017,600 |
| 2017/05/16 | 1,759 | 1,776 | 1,753 | 1,756 | +10 | +0.6% | 2,544,200 |
| 2017/05/15 | 1,738 | 1,758 | 1,724 | 1,746 | +6 | +0.3% | 1,932,300 |
| 2017/05/12 | 1,728 | 1,743 | 1,713 | 1,740 | +17 | +1% | 3,032,500 |
| 2017/05/11 | 1,703 | 1,736 | 1,699 | 1,723 | +85 | +5.2% | 5,918,900 |
| 2017/05/10 | 1,644 | 1,652 | 1,635 | 1,638 | ±0 | ±0% | 2,110,300 |
| 2017/05/09 | 1,640 | 1,649 | 1,633 | 1,638 | +9 | +0.6% | 1,806,000 |
| 2017/05/08 | 1,628 | 1,641 | 1,620 | 1,629 | +40 | +2.5% | 2,299,400 |
| 2017/05/02 | 1,576 | 1,594 | 1,570 | 1,589 | +16 | +1% | 1,126,100 |
| 2017/05/01 | 1,560 | 1,580 | 1,547 | 1,573 | +2 | +0.1% | 1,161,200 |
| 2017/04/28 | 1,585 | 1,596 | 1,565 | 1,571 | -19 | -1.2% | 1,518,200 |
1801～
1850
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
