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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 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 |
| 2017/02/15 | 1,538 | 1,565 | 1,527 | 1,554 | +34 | +2.2% | 1,614,400 |
| 2017/02/14 | 1,535 | 1,542 | 1,518 | 1,520 | -13 | -0.8% | 1,902,900 |
| 2017/02/13 | 1,544 | 1,551 | 1,531 | 1,533 | +8 | +0.5% | 1,548,500 |
| 2017/02/10 | 1,523 | 1,527 | 1,509 | 1,525 | +32 | +2.1% | 2,705,300 |
| 2017/02/09 | 1,487 | 1,498 | 1,476 | 1,493 | -3 | -0.2% | 1,571,300 |
| 2017/02/08 | 1,482 | 1,501 | 1,477 | 1,496 | +13 | +0.9% | 1,624,800 |
| 2017/02/07 | 1,475 | 1,488 | 1,472 | 1,483 | -10 | -0.7% | 2,275,400 |
| 2017/02/06 | 1,490 | 1,507 | 1,484 | 1,493 | +8 | +0.5% | 1,776,200 |
| 2017/02/03 | 1,493 | 1,503 | 1,462 | 1,485 | +10 | +0.7% | 3,987,300 |
| 2017/02/02 | 1,498 | 1,522 | 1,470 | 1,475 | -88 | -5.6% | 6,012,100 |
| 2017/02/01 | 1,530 | 1,565 | 1,523 | 1,563 | -1 | -0.1% | 3,250,900 |
| 2017/01/31 | 1,585 | 1,587 | 1,564 | 1,564 | -53 | -3.3% | 2,379,900 |
| 2017/01/30 | 1,611 | 1,637 | 1,609 | 1,617 | ±0 | ±0% | 2,250,300 |
| 2017/01/27 | 1,585 | 1,623 | 1,585 | 1,617 | +34 | +2.1% | 2,553,500 |
| 2017/01/26 | 1,603 | 1,621 | 1,572 | 1,583 | -9 | -0.6% | 3,564,500 |
2001～
2050
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 | 3.09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% | 10.99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% | 14.47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
