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 |
---|---|---|---|---|---|---|---|
2016/09/15 | 1,388 | 1,406 | 1,388 | 1,400 | +3 | +0.2% | 2,157,500 |
2016/09/14 | 1,404 | 1,415 | 1,380 | 1,397 | -58 | -4% | 4,702,400 |
2016/09/13 | 1,490 | 1,490 | 1,452 | 1,455 | -20 | -1.4% | 1,327,400 |
2016/09/12 | 1,460 | 1,479 | 1,452 | 1,475 | -25 | -1.7% | 1,693,700 |
2016/09/09 | 1,502 | 1,509 | 1,483 | 1,500 | +25 | +1.7% | 1,828,300 |
2016/09/08 | 1,511 | 1,514 | 1,467 | 1,475 | -24 | -1.6% | 1,789,700 |
2016/09/07 | 1,495 | 1,519 | 1,484 | 1,499 | -23 | -1.5% | 2,691,500 |
2016/09/06 | 1,500 | 1,526 | 1,489 | 1,522 | +30 | +2% | 2,396,900 |
2016/09/05 | 1,478 | 1,501 | 1,475 | 1,492 | +44 | +3% | 2,098,700 |
2016/09/02 | 1,442 | 1,452 | 1,423 | 1,448 | -6 | -0.4% | 1,471,000 |
2016/09/01 | 1,458 | 1,465 | 1,445 | 1,454 | -7 | -0.5% | 1,494,100 |
2016/08/31 | 1,452 | 1,472 | 1,450 | 1,461 | +32 | +2.2% | 1,491,300 |
2016/08/30 | 1,413 | 1,434 | 1,404 | 1,429 | +3 | +0.2% | 1,385,700 |
2016/08/29 | 1,390 | 1,435 | 1,382 | 1,426 | +80 | +5.9% | 2,031,800 |
2016/08/26 | 1,371 | 1,375 | 1,342 | 1,346 | -40 | -2.9% | 2,192,500 |
2016/08/25 | 1,390 | 1,401 | 1,382 | 1,386 | +1 | +0.1% | 1,567,000 |
2016/08/24 | 1,356 | 1,388 | 1,356 | 1,385 | +29 | +2.1% | 2,041,300 |
2016/08/23 | 1,402 | 1,403 | 1,352 | 1,356 | -58 | -4.1% | 2,823,100 |
2016/08/22 | 1,418 | 1,427 | 1,399 | 1,414 | -3 | -0.2% | 1,428,000 |
2016/08/19 | 1,412 | 1,433 | 1,406 | 1,417 | +2 | +0.1% | 1,766,500 |
2016/08/18 | 1,419 | 1,455 | 1,413 | 1,415 | -13 | -0.9% | 2,986,900 |
2016/08/17 | 1,389 | 1,433 | 1,380 | 1,428 | +34 | +2.4% | 1,928,300 |
2016/08/16 | 1,405 | 1,430 | 1,394 | 1,394 | -18 | -1.3% | 2,073,600 |
2016/08/15 | 1,408 | 1,418 | 1,390 | 1,412 | +4 | +0.3% | 1,234,600 |
2016/08/12 | 1,418 | 1,418 | 1,397 | 1,408 | +20 | +1.4% | 2,538,500 |
2016/08/10 | 1,379 | 1,404 | 1,362 | 1,388 | +8 | +0.6% | 2,686,300 |
2016/08/09 | 1,363 | 1,399 | 1,354 | 1,380 | +28 | +2.1% | 3,037,700 |
2016/08/08 | 1,350 | 1,364 | 1,336 | 1,352 | +44 | +3.4% | 3,071,400 |
2016/08/05 | 1,275 | 1,323 | 1,273 | 1,308 | +42 | +3.3% | 3,552,800 |
2016/08/04 | 1,242 | 1,267 | 1,233 | 1,266 | +28 | +2.3% | 4,195,300 |
2016/08/03 | 1,259 | 1,317 | 1,231 | 1,238 | -201 | -14% | 13,069,400 |
2016/08/02 | 1,445 | 1,455 | 1,406 | 1,439 | -36 | -2.4% | 4,190,700 |
2016/08/01 | 1,437 | 1,485 | 1,437 | 1,475 | -2 | -0.1% | 2,412,900 |
2016/07/29 | 1,494 | 1,529 | 1,439 | 1,477 | -52 | -3.4% | 3,927,100 |
2016/07/28 | 1,527 | 1,543 | 1,508 | 1,529 | -6 | -0.4% | 1,804,400 |
2016/07/27 | 1,493 | 1,557 | 1,491 | 1,535 | +67 | +4.6% | 3,117,400 |
2016/07/26 | 1,454 | 1,479 | 1,449 | 1,468 | +6 | +0.4% | 1,999,900 |
2016/07/25 | 1,449 | 1,480 | 1,447 | 1,462 | ±0 | ±0% | 2,861,200 |
2016/07/22 | 1,479 | 1,484 | 1,446 | 1,462 | -41 | -2.7% | 3,639,500 |
2016/07/21 | 1,541 | 1,547 | 1,487 | 1,503 | -34 | -2.2% | 3,833,500 |
2016/07/20 | 1,580 | 1,580 | 1,513 | 1,537 | -49 | -3.1% | 2,696,900 |
2016/07/19 | 1,601 | 1,604 | 1,568 | 1,586 | +5 | +0.3% | 2,288,200 |
2016/07/15 | 1,562 | 1,612 | 1,560 | 1,581 | +30 | +1.9% | 3,406,500 |
2016/07/14 | 1,552 | 1,555 | 1,511 | 1,551 | +2 | +0.1% | 1,916,300 |
2016/07/13 | 1,602 | 1,634 | 1,540 | 1,549 | +9 | +0.6% | 2,569,800 |
2016/07/12 | 1,540 | 1,568 | 1,529 | 1,540 | +40 | +2.7% | 2,141,900 |
2016/07/11 | 1,475 | 1,514 | 1,467 | 1,500 | +78 | +5.5% | 1,922,800 |
2016/07/08 | 1,451 | 1,480 | 1,419 | 1,422 | -15 | -1% | 2,231,400 |
2016/07/07 | 1,411 | 1,459 | 1,407 | 1,437 | +16 | +1.1% | 1,403,800 |
2016/07/06 | 1,442 | 1,446 | 1,403 | 1,421 | -49 | -3.3% | 1,792,600 |
2101~
2150
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 | 111,100円 | -2.5% | -27.5% | 4.05% | 31.67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 | 212,500円 | +0.9% | -27.9% | 3.67% | 17.63倍 | 0.84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 | 213,900円 | +4.9% | +1.8% | 4.21% | 53.35倍 | 0.81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 | 145,000円 | -14.1% | -35.3% | 3.45% | 14.30倍 | 1.86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 | 245,700円 | +4.8% | 0.0% | 2.85% | 9.12倍 | 0.75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