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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 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 |
| 2014/05/28 | 1,350 | 1,374 | 1,338 | 1,369 | +33 | +2.5% | 2,163,500 |
| 2014/05/27 | 1,333 | 1,349 | 1,332 | 1,336 | +3 | +0.2% | 1,549,800 |
| 2014/05/26 | 1,332 | 1,338 | 1,300 | 1,333 | +16 | +1.2% | 2,516,200 |
| 2014/05/23 | 1,320 | 1,334 | 1,298 | 1,317 | +5 | +0.4% | 3,533,600 |
| 2014/05/22 | 1,271 | 1,323 | 1,268 | 1,312 | +52 | +4.1% | 2,982,900 |
| 2014/05/21 | 1,236 | 1,264 | 1,231 | 1,260 | +14 | +1.1% | 1,723,800 |
| 2014/05/20 | 1,266 | 1,269 | 1,230 | 1,246 | -14 | -1.1% | 1,728,000 |
| 2014/05/19 | 1,260 | 1,273 | 1,251 | 1,260 | +7 | +0.6% | 2,057,100 |
| 2014/05/16 | 1,247 | 1,255 | 1,235 | 1,253 | -14 | -1.1% | 1,539,800 |
| 2014/05/15 | 1,271 | 1,273 | 1,255 | 1,267 | -1 | -0.1% | 2,213,200 |
| 2014/05/14 | 1,257 | 1,275 | 1,241 | 1,268 | +9 | +0.7% | 1,737,500 |
| 2014/05/13 | 1,252 | 1,264 | 1,241 | 1,259 | +29 | +2.4% | 1,745,000 |
| 2014/05/12 | 1,235 | 1,252 | 1,222 | 1,230 | -2 | -0.2% | 1,748,200 |
| 2014/05/09 | 1,237 | 1,254 | 1,221 | 1,232 | -8 | -0.6% | 3,140,400 |
| 2014/05/08 | 1,263 | 1,271 | 1,225 | 1,240 | +67 | +5.7% | 4,217,200 |
2701～
2750
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
