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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 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 |
| 2016/07/05 | 1,455 | 1,481 | 1,447 | 1,470 | -15 | -1% | 1,287,000 |
| 2016/07/04 | 1,460 | 1,492 | 1,453 | 1,485 | +9 | +0.6% | 1,741,900 |
| 2016/07/01 | 1,491 | 1,499 | 1,470 | 1,476 | +12 | +0.8% | 1,602,000 |
| 2016/06/30 | 1,451 | 1,482 | 1,447 | 1,464 | +26 | +1.8% | 3,489,200 |
| 2016/06/29 | 1,406 | 1,448 | 1,397 | 1,438 | +45 | +3.2% | 2,340,600 |
| 2016/06/28 | 1,360 | 1,403 | 1,353 | 1,393 | -3 | -0.2% | 2,904,300 |
| 2016/06/27 | 1,447 | 1,448 | 1,381 | 1,396 | -39 | -2.7% | 3,320,400 |
| 2016/06/24 | 1,561 | 1,570 | 1,400 | 1,435 | -125 | -8% | 4,727,600 |
| 2016/06/23 | 1,575 | 1,583 | 1,540 | 1,560 | -68 | -4.2% | 4,008,700 |
| 2016/06/22 | 1,618 | 1,647 | 1,610 | 1,628 | -2 | -0.1% | 1,918,900 |
| 2016/06/21 | 1,571 | 1,630 | 1,551 | 1,630 | +33 | +2.1% | 2,193,200 |
| 2016/06/20 | 1,584 | 1,614 | 1,583 | 1,597 | +27 | +1.7% | 2,172,100 |
| 2016/06/17 | 1,545 | 1,574 | 1,540 | 1,570 | +46 | +3% | 2,722,800 |
| 2016/06/16 | 1,564 | 1,569 | 1,519 | 1,524 | -69 | -4.3% | 2,930,400 |
| 2016/06/15 | 1,570 | 1,602 | 1,569 | 1,593 | +6 | +0.4% | 1,375,000 |
| 2016/06/14 | 1,601 | 1,622 | 1,567 | 1,587 | -22 | -1.4% | 2,398,100 |
| 2016/06/13 | 1,663 | 1,663 | 1,609 | 1,609 | -91 | -5.4% | 1,683,400 |
| 2016/06/10 | 1,695 | 1,701 | 1,671 | 1,700 | +29 | +1.7% | 3,524,900 |
| 2016/06/09 | 1,662 | 1,681 | 1,656 | 1,671 | -6 | -0.4% | 2,506,800 |
| 2016/06/08 | 1,640 | 1,677 | 1,624 | 1,677 | +36 | +2.2% | 1,875,400 |
| 2016/06/07 | 1,613 | 1,643 | 1,613 | 1,641 | +8 | +0.5% | 1,424,400 |
| 2016/06/06 | 1,596 | 1,640 | 1,587 | 1,633 | +1 | +0.1% | 2,009,900 |
| 2016/06/03 | 1,669 | 1,670 | 1,611 | 1,632 | -40 | -2.4% | 3,253,700 |
| 2016/06/02 | 1,700 | 1,703 | 1,670 | 1,672 | -32 | -1.9% | 2,944,000 |
| 2016/06/01 | 1,710 | 1,728 | 1,697 | 1,704 | -21 | -1.2% | 1,962,100 |
| 2016/05/31 | 1,719 | 1,733 | 1,702 | 1,725 | +5 | +0.3% | 3,574,000 |
| 2016/05/30 | 1,725 | 1,726 | 1,709 | 1,720 | +16 | +0.9% | 1,487,400 |
| 2016/05/27 | 1,719 | 1,720 | 1,701 | 1,704 | +4 | +0.2% | 1,915,500 |
| 2016/05/26 | 1,734 | 1,739 | 1,693 | 1,700 | -20 | -1.2% | 2,971,500 |
| 2016/05/25 | 1,729 | 1,732 | 1,712 | 1,720 | +17 | +1% | 1,633,600 |
| 2016/05/24 | 1,710 | 1,719 | 1,701 | 1,703 | -6 | -0.4% | 1,972,800 |
2201～
2250
件表示中 / 3755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 | 115,000円 | +3.2% | +45.1% | 3.91% | 17.49倍 | 1.20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 | 963,000円 | +4.9% | +3.5% | 1.25% | 24.04倍 | 3.39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 |
| 日光電 | 166,800円 | +6.5% | +17.8% | 1.92% | 18.13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 |
| ＧＳユアサ | 271,100円 | +3.4% | +5.7% | 2.95% | 8.24倍 | 0.78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 | 544,500円 | -4.3% | -7.7% | 3.01% | 15.77倍 | 1.21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
