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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 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 |
| 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 |
1951～
2000
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
