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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 2,126 | 2,136 | 2,081 | 2,094 | -22 | -1% | 3,082,200 |
| 2015/02/26 | 2,085 | 2,135 | 2,079 | 2,116 | +38 | +1.8% | 4,308,800 |
| 2015/02/25 | 2,069 | 2,094 | 2,052 | 2,078 | -12 | -0.6% | 4,575,400 |
| 2015/02/24 | 2,035 | 2,096 | 2,028 | 2,090 | +80 | +4% | 6,458,100 |
| 2015/02/23 | 1,955 | 2,012 | 1,930 | 2,010 | +112 | +5.9% | 7,551,200 |
| 2015/02/20 | 1,890 | 1,906 | 1,863 | 1,898 | +24 | +1.3% | 3,384,400 |
| 2015/02/19 | 1,814 | 1,892 | 1,810 | 1,874 | +73 | +4.1% | 4,207,800 |
| 2015/02/18 | 1,811 | 1,819 | 1,790 | 1,801 | ±0 | ±0% | 2,539,300 |
| 2015/02/17 | 1,761 | 1,807 | 1,751 | 1,801 | +26 | +1.5% | 2,635,000 |
| 2015/02/16 | 1,812 | 1,819 | 1,770 | 1,775 | -36 | -2% | 3,519,800 |
| 2015/02/13 | 1,827 | 1,834 | 1,806 | 1,811 | -33 | -1.8% | 3,506,700 |
| 2015/02/12 | 1,860 | 1,862 | 1,819 | 1,844 | +15 | +0.8% | 2,851,900 |
| 2015/02/10 | 1,828 | 1,835 | 1,794 | 1,829 | -27 | -1.5% | 3,608,200 |
| 2015/02/09 | 1,876 | 1,896 | 1,839 | 1,856 | -19 | -1% | 2,366,900 |
| 2015/02/06 | 1,897 | 1,910 | 1,861 | 1,875 | -8 | -0.4% | 1,668,400 |
| 2015/02/05 | 1,896 | 1,910 | 1,872 | 1,883 | -7 | -0.4% | 2,028,300 |
| 2015/02/04 | 1,910 | 1,913 | 1,853 | 1,890 | +7 | +0.4% | 2,778,600 |
| 2015/02/03 | 1,887 | 1,914 | 1,878 | 1,883 | +36 | +1.9% | 3,053,200 |
| 2015/02/02 | 1,845 | 1,861 | 1,818 | 1,847 | -12 | -0.6% | 2,669,000 |
| 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 |
2551～
2600
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
