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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,646 | 1,665 | 1,638 | 1,646 | ±0 | ±0% | 1,312,600 |
| 2017/11/10 | 1,652 | 1,669 | 1,637 | 1,646 | -21 | -1.3% | 2,249,000 |
| 2017/11/09 | 1,710 | 1,714 | 1,648 | 1,667 | -32 | -1.9% | 3,026,000 |
| 2017/11/08 | 1,693 | 1,700 | 1,686 | 1,699 | +4 | +0.2% | 1,383,600 |
| 2017/11/07 | 1,657 | 1,699 | 1,652 | 1,695 | +38 | +2.3% | 2,445,900 |
| 2017/11/06 | 1,647 | 1,664 | 1,636 | 1,657 | +8 | +0.5% | 2,027,400 |
| 2017/11/02 | 1,662 | 1,662 | 1,630 | 1,649 | -7 | -0.4% | 2,391,200 |
| 2017/11/01 | 1,682 | 1,699 | 1,650 | 1,656 | -12 | -0.7% | 3,086,000 |
| 2017/10/31 | 1,671 | 1,707 | 1,664 | 1,668 | +18 | +1.1% | 4,550,100 |
| 2017/10/30 | 1,680 | 1,680 | 1,642 | 1,650 | -61 | -3.6% | 3,756,300 |
| 2017/10/27 | 1,710 | 1,716 | 1,699 | 1,711 | +10 | +0.6% | 1,689,100 |
| 2017/10/26 | 1,690 | 1,705 | 1,687 | 1,701 | +7 | +0.4% | 1,322,400 |
| 2017/10/25 | 1,720 | 1,720 | 1,685 | 1,694 | -22 | -1.3% | 1,594,700 |
| 2017/10/24 | 1,680 | 1,716 | 1,675 | 1,716 | +25 | +1.5% | 1,351,000 |
| 2017/10/23 | 1,695 | 1,700 | 1,687 | 1,691 | +13 | +0.8% | 1,446,500 |
| 2017/10/20 | 1,679 | 1,685 | 1,663 | 1,678 | -10 | -0.6% | 1,560,900 |
| 2017/10/19 | 1,675 | 1,689 | 1,670 | 1,688 | +20 | +1.2% | 1,289,300 |
| 2017/10/18 | 1,669 | 1,675 | 1,656 | 1,668 | +2 | +0.1% | 1,178,600 |
| 2017/10/17 | 1,662 | 1,672 | 1,648 | 1,666 | +14 | +0.8% | 1,431,300 |
| 2017/10/16 | 1,649 | 1,676 | 1,649 | 1,652 | +19 | +1.2% | 1,749,800 |
| 2017/10/13 | 1,623 | 1,642 | 1,623 | 1,633 | +5 | +0.3% | 1,780,800 |
| 2017/10/12 | 1,625 | 1,628 | 1,619 | 1,628 | +9 | +0.6% | 855,200 |
| 2017/10/11 | 1,620 | 1,625 | 1,617 | 1,619 | +4 | +0.2% | 883,200 |
| 2017/10/10 | 1,619 | 1,622 | 1,606 | 1,615 | -4 | -0.2% | 1,129,000 |
| 2017/10/06 | 1,625 | 1,627 | 1,613 | 1,619 | -5 | -0.3% | 1,067,600 |
| 2017/10/05 | 1,634 | 1,637 | 1,616 | 1,624 | -6 | -0.4% | 917,000 |
| 2017/10/04 | 1,634 | 1,643 | 1,626 | 1,630 | +5 | +0.3% | 1,412,300 |
| 2017/10/03 | 1,613 | 1,638 | 1,609 | 1,625 | +25 | +1.6% | 2,011,700 |
| 2017/10/02 | 1,591 | 1,619 | 1,583 | 1,600 | +16 | +1% | 1,845,100 |
| 2017/09/29 | 1,564 | 1,587 | 1,557 | 1,584 | +19 | +1.2% | 1,903,400 |
| 2017/09/28 | 1,573 | 1,581 | 1,556 | 1,565 | +7 | +0.4% | 2,061,400 |
| 2017/09/27 | 1,564 | 1,564 | 1,554 | 1,558 | -13 | -0.8% | 1,343,700 |
| 2017/09/26 | 1,570 | 1,575 | 1,553 | 1,571 | -2 | -0.1% | 1,261,000 |
| 2017/09/25 | 1,587 | 1,587 | 1,573 | 1,573 | +1 | +0.1% | 853,200 |
| 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 |
1851～
1900
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 | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86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 | 871,000円 | +4.9% | +3.5% | 1.38% | 21.75倍 | 3.07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 | 684,000円 | -1.4% | -9.9% | 2.63% | 10.97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 | 249,800円 | +3.4% | +5.7% | 3.20% | 7.59倍 | 0.73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 | 499,300円 | -4.3% | -7.7% | 3.28% | 14.46倍 | 1.11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
