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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 1,197 | 1,217 | 1,181 | 1,205 | +7 | +0.6% | 1,142,200 |
| 2014/03/12 | 1,203 | 1,214 | 1,198 | 1,198 | -35 | -2.8% | 1,651,100 |
| 2014/03/11 | 1,210 | 1,234 | 1,204 | 1,233 | +30 | +2.5% | 1,562,500 |
| 2014/03/10 | 1,204 | 1,212 | 1,190 | 1,203 | +2 | +0.2% | 1,146,900 |
| 2014/03/07 | 1,178 | 1,204 | 1,171 | 1,201 | +26 | +2.2% | 1,296,100 |
| 2014/03/06 | 1,163 | 1,179 | 1,153 | 1,175 | +18 | +1.6% | 1,030,200 |
| 2014/03/05 | 1,155 | 1,166 | 1,146 | 1,157 | +13 | +1.1% | 838,500 |
| 2014/03/04 | 1,117 | 1,151 | 1,113 | 1,144 | +8 | +0.7% | 1,083,300 |
| 2014/03/03 | 1,143 | 1,147 | 1,121 | 1,136 | -13 | -1.1% | 1,063,600 |
| 2014/02/28 | 1,165 | 1,176 | 1,143 | 1,149 | -12 | -1% | 1,239,600 |
| 2014/02/27 | 1,149 | 1,169 | 1,137 | 1,161 | +19 | +1.7% | 1,204,800 |
| 2014/02/26 | 1,142 | 1,162 | 1,133 | 1,142 | -28 | -2.4% | 1,579,200 |
| 2014/02/25 | 1,165 | 1,175 | 1,158 | 1,170 | +15 | +1.3% | 981,200 |
| 2014/02/24 | 1,151 | 1,172 | 1,141 | 1,155 | -1 | -0.1% | 920,400 |
| 2014/02/21 | 1,126 | 1,160 | 1,121 | 1,156 | +32 | +2.8% | 1,099,200 |
| 2014/02/20 | 1,140 | 1,151 | 1,121 | 1,124 | -33 | -2.9% | 939,000 |
| 2014/02/19 | 1,153 | 1,164 | 1,145 | 1,157 | -2 | -0.2% | 881,400 |
| 2014/02/18 | 1,117 | 1,170 | 1,117 | 1,159 | +44 | +3.9% | 1,459,600 |
| 2014/02/17 | 1,104 | 1,126 | 1,085 | 1,115 | +12 | +1.1% | 1,154,000 |
| 2014/02/14 | 1,115 | 1,149 | 1,090 | 1,103 | -15 | -1.3% | 1,810,000 |
| 2014/02/13 | 1,129 | 1,137 | 1,116 | 1,118 | -21 | -1.8% | 1,020,700 |
| 2014/02/12 | 1,135 | 1,144 | 1,123 | 1,139 | +17 | +1.5% | 1,704,800 |
| 2014/02/10 | 1,108 | 1,124 | 1,094 | 1,122 | +28 | +2.6% | 1,460,700 |
| 2014/02/07 | 1,088 | 1,098 | 1,084 | 1,094 | +40 | +3.8% | 1,186,500 |
| 2014/02/06 | 1,068 | 1,072 | 1,050 | 1,054 | -20 | -1.9% | 1,422,600 |
| 2014/02/05 | 1,058 | 1,091 | 1,053 | 1,074 | +35 | +3.4% | 2,533,900 |
| 2014/02/04 | 1,078 | 1,085 | 1,039 | 1,039 | -67 | -6.1% | 2,850,600 |
| 2014/02/03 | 1,103 | 1,129 | 1,101 | 1,106 | -16 | -1.4% | 1,914,700 |
| 2014/01/31 | 1,156 | 1,160 | 1,102 | 1,122 | -58 | -4.9% | 3,838,600 |
| 2014/01/30 | 1,161 | 1,184 | 1,157 | 1,180 | -36 | -3% | 1,485,000 |
| 2014/01/29 | 1,183 | 1,218 | 1,174 | 1,216 | +63 | +5.5% | 1,507,200 |
| 2014/01/28 | 1,125 | 1,162 | 1,121 | 1,153 | +18 | +1.6% | 1,472,600 |
| 2014/01/27 | 1,130 | 1,143 | 1,121 | 1,135 | -36 | -3.1% | 1,942,000 |
| 2014/01/24 | 1,180 | 1,184 | 1,163 | 1,171 | -28 | -2.3% | 1,871,400 |
| 2014/01/23 | 1,216 | 1,231 | 1,198 | 1,199 | -13 | -1.1% | 1,496,800 |
| 2014/01/22 | 1,210 | 1,217 | 1,192 | 1,212 | ±0 | ±0% | 1,317,700 |
| 2014/01/21 | 1,199 | 1,225 | 1,196 | 1,212 | +17 | +1.4% | 1,503,900 |
| 2014/01/20 | 1,225 | 1,226 | 1,189 | 1,195 | -20 | -1.6% | 1,140,700 |
| 2014/01/17 | 1,203 | 1,219 | 1,191 | 1,215 | -5 | -0.4% | 1,706,600 |
| 2014/01/16 | 1,221 | 1,249 | 1,218 | 1,220 | -2 | -0.2% | 1,614,800 |
| 2014/01/15 | 1,221 | 1,225 | 1,210 | 1,222 | +14 | +1.2% | 1,321,800 |
| 2014/01/14 | 1,202 | 1,231 | 1,202 | 1,208 | -34 | -2.7% | 1,977,500 |
| 2014/01/10 | 1,237 | 1,247 | 1,221 | 1,242 | -14 | -1.1% | 2,709,500 |
| 2014/01/09 | 1,264 | 1,264 | 1,239 | 1,256 | -7 | -0.6% | 1,412,500 |
| 2014/01/08 | 1,252 | 1,263 | 1,242 | 1,263 | +17 | +1.4% | 1,710,300 |
| 2014/01/07 | 1,249 | 1,268 | 1,242 | 1,246 | -5 | -0.4% | 1,451,200 |
| 2014/01/06 | 1,269 | 1,280 | 1,233 | 1,251 | -36 | -2.8% | 2,752,800 |
| 2013/12/30 | 1,293 | 1,295 | 1,269 | 1,287 | +18 | +1.4% | 1,533,500 |
| 2013/12/27 | 1,281 | 1,288 | 1,254 | 1,269 | -12 | -0.9% | 1,714,400 |
| 2013/12/26 | 1,295 | 1,296 | 1,271 | 1,281 | +3 | +0.2% | 1,551,000 |
2751～
2800
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
