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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 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 |
| 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 |
2001～
2050
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
