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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1901～
1950
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
