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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 1,790 | 1,800 | 1,782 | 1,799 | +31 | +1.8% | 2,123,100 |
| 2014/09/26 | 1,758 | 1,792 | 1,757 | 1,768 | -24 | -1.3% | 2,222,600 |
| 2014/09/25 | 1,775 | 1,796 | 1,748 | 1,792 | +30 | +1.7% | 2,895,200 |
| 2014/09/24 | 1,760 | 1,773 | 1,736 | 1,762 | -2 | -0.1% | 1,935,100 |
| 2014/09/22 | 1,763 | 1,767 | 1,744 | 1,764 | +14 | +0.8% | 1,244,700 |
| 2014/09/19 | 1,755 | 1,763 | 1,738 | 1,750 | +3 | +0.2% | 2,208,200 |
| 2014/09/18 | 1,758 | 1,759 | 1,727 | 1,747 | +7 | +0.4% | 2,164,400 |
| 2014/09/17 | 1,724 | 1,744 | 1,711 | 1,740 | +29 | +1.7% | 1,982,300 |
| 2014/09/16 | 1,713 | 1,726 | 1,701 | 1,711 | -4 | -0.2% | 1,562,700 |
| 2014/09/12 | 1,738 | 1,746 | 1,704 | 1,715 | -29 | -1.7% | 4,046,300 |
| 2014/09/11 | 1,750 | 1,780 | 1,731 | 1,744 | +18 | +1% | 3,868,700 |
| 2014/09/10 | 1,725 | 1,730 | 1,664 | 1,726 | -8 | -0.5% | 6,228,500 |
| 2014/09/09 | 1,765 | 1,782 | 1,732 | 1,734 | -25 | -1.4% | 2,654,800 |
| 2014/09/08 | 1,837 | 1,856 | 1,737 | 1,759 | -76 | -4.1% | 5,245,600 |
| 2014/09/05 | 1,873 | 1,882 | 1,821 | 1,835 | -15 | -0.8% | 2,619,700 |
| 2014/09/04 | 1,892 | 1,898 | 1,845 | 1,850 | -58 | -3% | 2,874,100 |
| 2014/09/03 | 1,888 | 1,914 | 1,873 | 1,908 | +47 | +2.5% | 2,307,100 |
| 2014/09/02 | 1,868 | 1,874 | 1,848 | 1,861 | +3 | +0.2% | 2,073,000 |
| 2014/09/01 | 1,835 | 1,860 | 1,825 | 1,858 | +46 | +2.5% | 1,603,900 |
| 2014/08/29 | 1,831 | 1,841 | 1,800 | 1,812 | -40 | -2.2% | 2,663,600 |
| 2014/08/28 | 1,850 | 1,882 | 1,838 | 1,852 | -3 | -0.2% | 2,882,900 |
| 2014/08/27 | 1,869 | 1,880 | 1,848 | 1,855 | -15 | -0.8% | 2,804,000 |
| 2014/08/26 | 1,885 | 1,892 | 1,838 | 1,870 | -10 | -0.5% | 2,711,300 |
| 2014/08/25 | 1,820 | 1,884 | 1,818 | 1,880 | +71 | +3.9% | 2,675,500 |
| 2014/08/22 | 1,818 | 1,822 | 1,801 | 1,809 | -1 | -0.1% | 1,666,900 |
| 2014/08/21 | 1,807 | 1,813 | 1,793 | 1,810 | +29 | +1.6% | 1,803,600 |
| 2014/08/20 | 1,790 | 1,812 | 1,776 | 1,781 | -10 | -0.6% | 1,587,100 |
| 2014/08/19 | 1,799 | 1,799 | 1,777 | 1,791 | +25 | +1.4% | 1,952,100 |
| 2014/08/18 | 1,800 | 1,800 | 1,755 | 1,766 | -25 | -1.4% | 2,408,200 |
| 2014/08/15 | 1,823 | 1,827 | 1,784 | 1,791 | -25 | -1.4% | 2,903,000 |
| 2014/08/14 | 1,800 | 1,830 | 1,798 | 1,816 | +18 | +1% | 1,800,900 |
| 2014/08/13 | 1,793 | 1,799 | 1,782 | 1,798 | +16 | +0.9% | 1,521,000 |
| 2014/08/12 | 1,770 | 1,785 | 1,751 | 1,782 | +15 | +0.8% | 1,509,100 |
| 2014/08/11 | 1,730 | 1,772 | 1,723 | 1,767 | +86 | +5.1% | 1,792,700 |
| 2014/08/08 | 1,711 | 1,723 | 1,658 | 1,681 | -51 | -2.9% | 2,636,900 |
| 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 |
2651～
2700
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
