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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,950 | 1,966 | 1,844 | 1,859 | -41 | -2.2% | 5,037,800 |
| 2015/01/29 | 1,915 | 1,949 | 1,897 | 1,900 | +6 | +0.3% | 2,792,800 |
| 2015/01/28 | 1,930 | 1,957 | 1,891 | 1,894 | -9 | -0.5% | 3,901,500 |
| 2015/01/27 | 1,920 | 1,920 | 1,890 | 1,903 | -9 | -0.5% | 2,059,800 |
| 2015/01/26 | 1,887 | 1,916 | 1,876 | 1,912 | +12 | +0.6% | 1,273,800 |
| 2015/01/23 | 1,901 | 1,909 | 1,881 | 1,900 | +10 | +0.5% | 2,175,700 |
| 2015/01/22 | 1,867 | 1,895 | 1,862 | 1,890 | +8 | +0.4% | 1,525,600 |
| 2015/01/21 | 1,883 | 1,917 | 1,877 | 1,882 | +1 | +0.1% | 2,534,800 |
| 2015/01/20 | 1,838 | 1,886 | 1,828 | 1,881 | +67 | +3.7% | 3,385,900 |
| 2015/01/19 | 1,791 | 1,830 | 1,788 | 1,814 | +49 | +2.8% | 3,096,300 |
| 2015/01/16 | 1,745 | 1,776 | 1,736 | 1,765 | -9 | -0.5% | 2,377,200 |
| 2015/01/15 | 1,749 | 1,777 | 1,747 | 1,774 | +30 | +1.7% | 1,394,300 |
| 2015/01/14 | 1,778 | 1,798 | 1,738 | 1,744 | -64 | -3.5% | 2,338,400 |
| 2015/01/13 | 1,801 | 1,809 | 1,767 | 1,808 | -24 | -1.3% | 1,956,500 |
| 2015/01/09 | 1,852 | 1,859 | 1,821 | 1,832 | +6 | +0.3% | 1,895,400 |
| 2015/01/08 | 1,776 | 1,839 | 1,755 | 1,826 | +50 | +2.8% | 2,894,300 |
| 2015/01/07 | 1,788 | 1,822 | 1,773 | 1,776 | -13 | -0.7% | 2,541,700 |
| 2015/01/06 | 1,793 | 1,808 | 1,783 | 1,789 | -45 | -2.5% | 2,004,900 |
| 2015/01/05 | 1,845 | 1,852 | 1,815 | 1,834 | -27 | -1.5% | 1,991,600 |
| 2014/12/30 | 1,907 | 1,910 | 1,858 | 1,861 | -45 | -2.4% | 1,600,000 |
| 2014/12/29 | 1,914 | 1,934 | 1,894 | 1,906 | +4 | +0.2% | 2,119,200 |
| 2014/12/26 | 1,900 | 1,910 | 1,874 | 1,902 | +7 | +0.4% | 1,013,500 |
| 2014/12/25 | 1,880 | 1,898 | 1,843 | 1,895 | -12 | -0.6% | 1,449,800 |
| 2014/12/24 | 1,905 | 1,913 | 1,891 | 1,907 | +37 | +2% | 1,713,300 |
| 2014/12/22 | 1,895 | 1,900 | 1,852 | 1,870 | -23 | -1.2% | 2,407,000 |
| 2014/12/19 | 1,918 | 1,919 | 1,856 | 1,893 | +1 | +0.1% | 3,452,600 |
| 2014/12/18 | 1,974 | 1,974 | 1,883 | 1,892 | -17 | -0.9% | 4,410,400 |
| 2014/12/17 | 1,889 | 1,919 | 1,881 | 1,909 | +10 | +0.5% | 2,383,900 |
| 2014/12/16 | 1,910 | 1,935 | 1,882 | 1,899 | -53 | -2.7% | 2,952,000 |
| 2014/12/15 | 1,893 | 1,989 | 1,876 | 1,952 | +36 | +1.9% | 3,488,000 |
| 2014/12/12 | 1,898 | 1,950 | 1,895 | 1,916 | +46 | +2.5% | 4,301,700 |
| 2014/12/11 | 1,850 | 1,888 | 1,845 | 1,870 | -31 | -1.6% | 2,116,400 |
| 2014/12/10 | 1,896 | 1,918 | 1,882 | 1,901 | -35 | -1.8% | 2,561,300 |
| 2014/12/09 | 1,925 | 1,977 | 1,920 | 1,936 | -25 | -1.3% | 2,445,000 |
| 2014/12/08 | 1,990 | 2,026 | 1,949 | 1,961 | -17 | -0.9% | 3,738,800 |
| 2014/12/05 | 1,980 | 2,000 | 1,934 | 1,978 | +6 | +0.3% | 3,092,000 |
| 2014/12/04 | 1,931 | 1,995 | 1,931 | 1,972 | +86 | +4.6% | 6,131,200 |
| 2014/12/03 | 1,909 | 1,910 | 1,872 | 1,886 | +20 | +1.1% | 3,504,800 |
| 2014/12/02 | 1,811 | 1,883 | 1,807 | 1,866 | +52 | +2.9% | 3,727,000 |
| 2014/12/01 | 1,780 | 1,819 | 1,778 | 1,814 | +20 | +1.1% | 2,743,800 |
| 2014/11/28 | 1,768 | 1,819 | 1,765 | 1,794 | +43 | +2.5% | 3,573,500 |
| 2014/11/27 | 1,775 | 1,780 | 1,744 | 1,751 | -15 | -0.8% | 1,792,800 |
| 2014/11/26 | 1,749 | 1,778 | 1,741 | 1,766 | +21 | +1.2% | 2,671,800 |
| 2014/11/25 | 1,743 | 1,753 | 1,726 | 1,745 | +17 | +1% | 3,586,800 |
| 2014/11/21 | 1,725 | 1,735 | 1,686 | 1,728 | +48 | +2.9% | 5,945,400 |
| 2014/11/20 | 1,649 | 1,687 | 1,646 | 1,680 | +61 | +3.8% | 3,691,700 |
| 2014/11/19 | 1,606 | 1,632 | 1,594 | 1,619 | +6 | +0.4% | 2,513,400 |
| 2014/11/18 | 1,612 | 1,616 | 1,586 | 1,613 | +35 | +2.2% | 2,493,300 |
| 2014/11/17 | 1,630 | 1,647 | 1,565 | 1,578 | -52 | -3.2% | 3,705,400 |
| 2014/11/14 | 1,680 | 1,685 | 1,611 | 1,630 | -27 | -1.6% | 4,545,000 |
2401～
2450
件表示中 / 3586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 | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06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 |
| 太陽誘電 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21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 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
