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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,745 | 1,759 | 1,703 | 1,732 | -8 | -0.5% | 1,626,200 |
| 2014/08/06 | 1,728 | 1,747 | 1,722 | 1,740 | -9 | -0.5% | 1,498,800 |
| 2014/08/05 | 1,766 | 1,774 | 1,743 | 1,749 | -1 | -0.1% | 2,187,900 |
| 2014/08/04 | 1,718 | 1,769 | 1,717 | 1,750 | +24 | +1.4% | 1,788,400 |
| 2014/08/01 | 1,730 | 1,735 | 1,642 | 1,726 | -21 | -1.2% | 4,098,500 |
| 2014/07/31 | 1,700 | 1,775 | 1,697 | 1,747 | +126 | +7.8% | 6,120,300 |
| 2014/07/30 | 1,618 | 1,625 | 1,600 | 1,621 | +1 | +0.1% | 1,721,300 |
| 2014/07/29 | 1,605 | 1,626 | 1,593 | 1,620 | +32 | +2% | 1,465,200 |
| 2014/07/28 | 1,597 | 1,607 | 1,581 | 1,588 | -9 | -0.6% | 1,443,900 |
| 2014/07/25 | 1,582 | 1,599 | 1,563 | 1,597 | +16 | +1% | 1,838,600 |
| 2014/07/24 | 1,621 | 1,631 | 1,578 | 1,581 | -34 | -2.1% | 2,076,900 |
| 2014/07/23 | 1,617 | 1,627 | 1,612 | 1,615 | -2 | -0.1% | 984,300 |
| 2014/07/22 | 1,608 | 1,628 | 1,608 | 1,617 | +31 | +2% | 1,422,000 |
| 2014/07/18 | 1,565 | 1,588 | 1,557 | 1,586 | -11 | -0.7% | 1,262,600 |
| 2014/07/17 | 1,602 | 1,610 | 1,589 | 1,597 | -5 | -0.3% | 1,857,000 |
| 2014/07/16 | 1,602 | 1,603 | 1,585 | 1,602 | ±0 | ±0% | 1,738,900 |
| 2014/07/15 | 1,601 | 1,610 | 1,572 | 1,602 | +7 | +0.4% | 2,915,800 |
| 2014/07/14 | 1,575 | 1,598 | 1,571 | 1,595 | +20 | +1.3% | 1,499,100 |
| 2014/07/11 | 1,553 | 1,577 | 1,552 | 1,575 | -2 | -0.1% | 2,883,700 |
| 2014/07/10 | 1,562 | 1,583 | 1,545 | 1,577 | +20 | +1.3% | 3,094,400 |
| 2014/07/09 | 1,578 | 1,580 | 1,532 | 1,557 | -14 | -0.9% | 4,022,600 |
| 2014/07/08 | 1,499 | 1,584 | 1,494 | 1,571 | +109 | +7.5% | 8,454,800 |
| 2014/07/07 | 1,485 | 1,487 | 1,456 | 1,462 | -27 | -1.8% | 1,815,000 |
| 2014/07/04 | 1,494 | 1,498 | 1,479 | 1,489 | +4 | +0.3% | 1,219,000 |
| 2014/07/03 | 1,476 | 1,500 | 1,472 | 1,485 | +5 | +0.3% | 1,746,700 |
| 2014/07/02 | 1,484 | 1,488 | 1,472 | 1,480 | +4 | +0.3% | 1,394,300 |
| 2014/07/01 | 1,479 | 1,490 | 1,469 | 1,476 | +6 | +0.4% | 1,857,500 |
| 2014/06/30 | 1,468 | 1,482 | 1,456 | 1,470 | -4 | -0.3% | 2,212,100 |
| 2014/06/27 | 1,510 | 1,519 | 1,464 | 1,474 | -41 | -2.7% | 2,554,100 |
| 2014/06/26 | 1,492 | 1,517 | 1,490 | 1,515 | +31 | +2.1% | 3,490,700 |
| 2014/06/25 | 1,474 | 1,489 | 1,467 | 1,484 | +3 | +0.2% | 1,058,900 |
| 2014/06/24 | 1,444 | 1,488 | 1,416 | 1,481 | +20 | +1.4% | 2,573,700 |
| 2014/06/23 | 1,477 | 1,484 | 1,455 | 1,461 | -4 | -0.3% | 1,702,500 |
| 2014/06/20 | 1,430 | 1,467 | 1,423 | 1,465 | +31 | +2.2% | 2,897,000 |
| 2014/06/19 | 1,430 | 1,443 | 1,416 | 1,434 | +7 | +0.5% | 1,685,700 |
| 2014/06/18 | 1,433 | 1,437 | 1,419 | 1,427 | +9 | +0.6% | 1,514,800 |
| 2014/06/17 | 1,429 | 1,431 | 1,411 | 1,418 | +1 | +0.1% | 1,802,800 |
| 2014/06/16 | 1,464 | 1,464 | 1,405 | 1,417 | -47 | -3.2% | 2,727,900 |
| 2014/06/13 | 1,451 | 1,470 | 1,441 | 1,464 | +4 | +0.3% | 2,740,300 |
| 2014/06/12 | 1,457 | 1,463 | 1,440 | 1,460 | -11 | -0.7% | 1,352,600 |
| 2014/06/11 | 1,461 | 1,484 | 1,456 | 1,471 | -2 | -0.1% | 1,496,900 |
| 2014/06/10 | 1,479 | 1,492 | 1,465 | 1,473 | -11 | -0.7% | 1,702,400 |
| 2014/06/09 | 1,468 | 1,491 | 1,467 | 1,484 | +34 | +2.3% | 1,789,900 |
| 2014/06/06 | 1,444 | 1,461 | 1,439 | 1,450 | +12 | +0.8% | 1,921,800 |
| 2014/06/05 | 1,444 | 1,450 | 1,423 | 1,438 | -2 | -0.1% | 2,231,200 |
| 2014/06/04 | 1,431 | 1,443 | 1,413 | 1,440 | +23 | +1.6% | 2,123,900 |
| 2014/06/03 | 1,400 | 1,425 | 1,397 | 1,417 | +43 | +3.1% | 2,576,500 |
| 2014/06/02 | 1,374 | 1,388 | 1,361 | 1,374 | +19 | +1.4% | 1,839,900 |
| 2014/05/30 | 1,390 | 1,390 | 1,353 | 1,355 | -38 | -2.7% | 2,961,100 |
| 2014/05/29 | 1,367 | 1,407 | 1,363 | 1,393 | +24 | +1.8% | 2,653,300 |
2651～
2700
件表示中 / 3720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 | 107,300円 | +3.2% | +62.8% | 4.19% | 14.83倍 | 1.12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 | 877,000円 | +4.9% | +3.5% | 1.37% | 21.90倍 | 3.09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 |
| フクダ電 | 683,000円 | -1.4% | -9.9% | 2.64% | 10.95倍 | 1.03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 |
| ＧＳユアサ | 247,400円 | +3.4% | +5.7% | 3.23% | 7.52倍 | 0.72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 | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10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
