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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 2017/04/27 | 1,584 | 1,603 | 1,582 | 1,590 | -2 | -0.1% | 1,438,500 |
| 2017/04/26 | 1,585 | 1,595 | 1,578 | 1,592 | +23 | +1.5% | 1,485,700 |
| 2017/04/25 | 1,540 | 1,580 | 1,539 | 1,569 | +26 | +1.7% | 1,782,300 |
| 2017/04/24 | 1,544 | 1,562 | 1,538 | 1,543 | +28 | +1.8% | 2,029,900 |
| 2017/04/21 | 1,520 | 1,532 | 1,504 | 1,515 | +11 | +0.7% | 2,061,800 |
| 2017/04/20 | 1,504 | 1,528 | 1,502 | 1,504 | +6 | +0.4% | 1,394,200 |
| 2017/04/19 | 1,494 | 1,507 | 1,488 | 1,498 | -14 | -0.9% | 1,912,300 |
| 2017/04/18 | 1,496 | 1,526 | 1,494 | 1,512 | +32 | +2.2% | 2,113,500 |
| 2017/04/17 | 1,461 | 1,481 | 1,454 | 1,480 | -4 | -0.3% | 1,149,300 |
| 2017/04/14 | 1,495 | 1,495 | 1,473 | 1,484 | -15 | -1% | 1,809,100 |
| 2017/04/13 | 1,498 | 1,507 | 1,492 | 1,499 | -11 | -0.7% | 1,532,800 |
| 2017/04/12 | 1,512 | 1,524 | 1,505 | 1,510 | -16 | -1% | 1,924,100 |
| 2017/04/11 | 1,519 | 1,529 | 1,511 | 1,526 | -6 | -0.4% | 1,242,100 |
| 2017/04/10 | 1,550 | 1,551 | 1,530 | 1,532 | +7 | +0.5% | 1,741,200 |
| 2017/04/07 | 1,532 | 1,549 | 1,507 | 1,525 | +9 | +0.6% | 2,031,900 |
1951～
2000
件表示中 / 3721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 | 879,000円 | +4.9% | +3.5% | 1.37% | 21.95倍 | 3.10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 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.98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 | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72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 | 499,500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
