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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/04/06 | 1,525 | 1,529 | 1,504 | 1,516 | -15 | -1% | 1,918,600 |
| 2017/04/05 | 1,539 | 1,556 | 1,505 | 1,531 | +4 | +0.3% | 2,170,000 |
| 2017/04/04 | 1,522 | 1,607 | 1,508 | 1,527 | -5 | -0.3% | 3,854,800 |
| 2017/04/03 | 1,540 | 1,543 | 1,518 | 1,532 | -17 | -1.1% | 1,644,700 |
| 2017/03/31 | 1,570 | 1,579 | 1,549 | 1,549 | -9 | -0.6% | 1,208,100 |
| 2017/03/30 | 1,546 | 1,569 | 1,546 | 1,558 | -4 | -0.3% | 1,235,900 |
| 2017/03/29 | 1,587 | 1,605 | 1,557 | 1,562 | -37 | -2.3% | 1,837,100 |
| 2017/03/28 | 1,572 | 1,601 | 1,571 | 1,599 | +38 | +2.4% | 2,405,100 |
| 2017/03/27 | 1,585 | 1,586 | 1,541 | 1,561 | -39 | -2.4% | 1,983,300 |
| 2017/03/24 | 1,590 | 1,609 | 1,589 | 1,600 | +3 | +0.2% | 1,429,000 |
| 2017/03/23 | 1,587 | 1,603 | 1,587 | 1,597 | -3 | -0.2% | 1,426,000 |
| 2017/03/22 | 1,598 | 1,614 | 1,585 | 1,600 | -36 | -2.2% | 1,882,700 |
| 2017/03/21 | 1,647 | 1,651 | 1,633 | 1,636 | -28 | -1.7% | 1,447,100 |
| 2017/03/17 | 1,651 | 1,669 | 1,646 | 1,664 | +8 | +0.5% | 2,173,500 |
| 2017/03/16 | 1,637 | 1,660 | 1,629 | 1,656 | +22 | +1.3% | 1,726,500 |
| 2017/03/15 | 1,640 | 1,643 | 1,621 | 1,634 | -6 | -0.4% | 1,373,700 |
| 2017/03/14 | 1,648 | 1,658 | 1,637 | 1,640 | -8 | -0.5% | 1,409,100 |
| 2017/03/13 | 1,628 | 1,652 | 1,625 | 1,648 | +21 | +1.3% | 1,673,500 |
| 2017/03/10 | 1,603 | 1,638 | 1,596 | 1,627 | +43 | +2.7% | 2,815,800 |
| 2017/03/09 | 1,585 | 1,594 | 1,578 | 1,584 | +12 | +0.8% | 1,053,700 |
| 2017/03/08 | 1,576 | 1,583 | 1,557 | 1,572 | +4 | +0.3% | 1,482,900 |
| 2017/03/07 | 1,575 | 1,591 | 1,566 | 1,568 | -6 | -0.4% | 1,323,200 |
| 2017/03/06 | 1,559 | 1,582 | 1,552 | 1,574 | +13 | +0.8% | 1,422,800 |
| 2017/03/03 | 1,581 | 1,581 | 1,557 | 1,561 | -17 | -1.1% | 1,368,100 |
| 2017/03/02 | 1,585 | 1,595 | 1,572 | 1,578 | +23 | +1.5% | 1,875,500 |
| 2017/03/01 | 1,528 | 1,559 | 1,520 | 1,555 | +38 | +2.5% | 1,939,300 |
| 2017/02/28 | 1,519 | 1,537 | 1,516 | 1,517 | +2 | +0.1% | 1,935,800 |
| 2017/02/27 | 1,530 | 1,532 | 1,498 | 1,515 | -38 | -2.4% | 1,885,800 |
| 2017/02/24 | 1,552 | 1,565 | 1,543 | 1,553 | -13 | -0.8% | 1,340,300 |
| 2017/02/23 | 1,573 | 1,576 | 1,552 | 1,566 | -8 | -0.5% | 1,325,600 |
| 2017/02/22 | 1,579 | 1,583 | 1,554 | 1,574 | +3 | +0.2% | 1,861,400 |
| 2017/02/21 | 1,560 | 1,578 | 1,560 | 1,571 | +18 | +1.2% | 1,417,700 |
| 2017/02/20 | 1,546 | 1,556 | 1,533 | 1,553 | +4 | +0.3% | 1,260,300 |
| 2017/02/17 | 1,535 | 1,557 | 1,519 | 1,549 | -6 | -0.4% | 1,792,700 |
| 2017/02/16 | 1,555 | 1,564 | 1,533 | 1,555 | +1 | +0.1% | 1,341,600 |
1951～
2000
件表示中 / 3686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 | 111,000円 | -2.5% | -27.5% | 4.05% | 31.64倍 | 1.15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 |
| マブチ | 210,800円 | +0.9% | -27.9% | 3.70% | 17.49倍 | 0.83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 |
| 太陽誘電 | 207,700円 | +4.9% | +1.8% | 4.33% | 51.81倍 | 0.79倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| ソシオネクスト | 141,500円 | -14.1% | -35.3% | 3.53% | 13.96倍 | 1.82倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| ＧＳユアサ | 243,900円 | +4.8% | 0.0% | 2.87% | 9.06倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
