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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,662 | 1,679 | 1,646 | 1,657 | -15 | -0.9% | 2,605,500 |
| 2014/11/12 | 1,716 | 1,722 | 1,661 | 1,672 | -34 | -2% | 3,891,000 |
| 2014/11/11 | 1,708 | 1,719 | 1,700 | 1,706 | -1 | -0.1% | 2,211,900 |
| 2014/11/10 | 1,691 | 1,715 | 1,686 | 1,707 | +17 | +1% | 2,066,000 |
| 2014/11/07 | 1,722 | 1,729 | 1,675 | 1,690 | -24 | -1.4% | 2,735,900 |
| 2014/11/06 | 1,711 | 1,744 | 1,705 | 1,714 | +3 | +0.2% | 2,072,500 |
| 2014/11/05 | 1,728 | 1,734 | 1,702 | 1,711 | -17 | -1% | 3,456,500 |
| 2014/11/04 | 1,807 | 1,809 | 1,725 | 1,728 | +1 | +0.1% | 4,963,700 |
| 2014/10/31 | 1,764 | 1,786 | 1,682 | 1,727 | -90 | -5% | 9,630,900 |
| 2014/10/30 | 1,805 | 1,820 | 1,783 | 1,817 | +41 | +2.3% | 2,922,300 |
| 2014/10/29 | 1,763 | 1,798 | 1,760 | 1,776 | +18 | +1% | 1,851,900 |
| 2014/10/28 | 1,744 | 1,758 | 1,731 | 1,758 | +10 | +0.6% | 1,121,700 |
| 2014/10/27 | 1,756 | 1,756 | 1,729 | 1,748 | +22 | +1.3% | 1,360,900 |
| 2014/10/24 | 1,750 | 1,758 | 1,719 | 1,726 | +2 | +0.1% | 1,195,600 |
| 2014/10/23 | 1,715 | 1,734 | 1,698 | 1,724 | -1 | -0.1% | 1,036,600 |
| 2014/10/22 | 1,717 | 1,739 | 1,705 | 1,725 | +44 | +2.6% | 1,519,000 |
| 2014/10/21 | 1,724 | 1,729 | 1,680 | 1,681 | -48 | -2.8% | 1,670,300 |
| 2014/10/20 | 1,693 | 1,730 | 1,690 | 1,729 | +80 | +4.9% | 1,797,500 |
| 2014/10/17 | 1,666 | 1,685 | 1,639 | 1,649 | -24 | -1.4% | 2,573,200 |
| 2014/10/16 | 1,594 | 1,679 | 1,592 | 1,673 | +19 | +1.1% | 4,655,000 |
| 2014/10/15 | 1,603 | 1,659 | 1,600 | 1,654 | +68 | +4.3% | 3,076,300 |
| 2014/10/14 | 1,547 | 1,591 | 1,534 | 1,586 | -7 | -0.4% | 2,762,800 |
| 2014/10/10 | 1,567 | 1,615 | 1,555 | 1,593 | -34 | -2.1% | 3,608,700 |
| 2014/10/09 | 1,653 | 1,673 | 1,623 | 1,627 | -34 | -2% | 1,712,200 |
| 2014/10/08 | 1,636 | 1,666 | 1,634 | 1,661 | -23 | -1.4% | 1,899,300 |
| 2014/10/07 | 1,655 | 1,703 | 1,652 | 1,684 | +12 | +0.7% | 2,125,400 |
| 2014/10/06 | 1,722 | 1,725 | 1,669 | 1,672 | -37 | -2.2% | 3,440,600 |
| 2014/10/03 | 1,680 | 1,709 | 1,663 | 1,709 | +24 | +1.4% | 1,977,500 |
| 2014/10/02 | 1,738 | 1,742 | 1,680 | 1,685 | -87 | -4.9% | 3,168,100 |
| 2014/10/01 | 1,807 | 1,813 | 1,771 | 1,772 | -56 | -3.1% | 1,948,600 |
| 2014/09/30 | 1,806 | 1,847 | 1,801 | 1,828 | +29 | +1.6% | 4,052,400 |
2601～
2650
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
