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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 1,171 | 1,176 | 1,157 | 1,173 | -5 | -0.4% | 1,614,400 |
| 2014/05/01 | 1,166 | 1,181 | 1,162 | 1,178 | +12 | +1% | 1,001,500 |
| 2014/04/30 | 1,187 | 1,200 | 1,164 | 1,166 | -4 | -0.3% | 1,315,000 |
| 2014/04/28 | 1,183 | 1,186 | 1,158 | 1,170 | -21 | -1.8% | 1,251,400 |
| 2014/04/25 | 1,195 | 1,206 | 1,183 | 1,191 | -1 | -0.1% | 1,148,300 |
| 2014/04/24 | 1,212 | 1,219 | 1,177 | 1,192 | -17 | -1.4% | 1,056,200 |
| 2014/04/23 | 1,194 | 1,211 | 1,182 | 1,209 | +32 | +2.7% | 1,464,500 |
| 2014/04/22 | 1,215 | 1,227 | 1,175 | 1,177 | -26 | -2.2% | 1,487,900 |
| 2014/04/21 | 1,225 | 1,231 | 1,192 | 1,203 | -22 | -1.8% | 1,425,800 |
| 2014/04/18 | 1,210 | 1,233 | 1,195 | 1,225 | +58 | +5% | 3,793,100 |
| 2014/04/17 | 1,154 | 1,174 | 1,153 | 1,167 | +7 | +0.6% | 1,384,300 |
| 2014/04/16 | 1,144 | 1,166 | 1,142 | 1,160 | +34 | +3% | 1,448,800 |
| 2014/04/15 | 1,132 | 1,134 | 1,122 | 1,126 | +14 | +1.3% | 1,568,700 |
| 2014/04/14 | 1,113 | 1,126 | 1,100 | 1,112 | -11 | -1% | 1,072,900 |
| 2014/04/11 | 1,123 | 1,134 | 1,112 | 1,123 | -19 | -1.7% | 2,177,100 |
| 2014/04/10 | 1,157 | 1,165 | 1,135 | 1,142 | +8 | +0.7% | 1,287,100 |
| 2014/04/09 | 1,178 | 1,180 | 1,131 | 1,134 | -76 | -6.3% | 2,577,100 |
| 2014/04/08 | 1,233 | 1,239 | 1,204 | 1,210 | -18 | -1.5% | 1,494,400 |
| 2014/04/07 | 1,216 | 1,233 | 1,216 | 1,228 | -7 | -0.6% | 1,140,600 |
| 2014/04/04 | 1,225 | 1,246 | 1,225 | 1,235 | -1 | -0.1% | 1,005,000 |
| 2014/04/03 | 1,235 | 1,246 | 1,217 | 1,236 | +2 | +0.2% | 1,814,800 |
| 2014/04/02 | 1,234 | 1,247 | 1,225 | 1,234 | +2 | +0.2% | 1,551,700 |
| 2014/04/01 | 1,231 | 1,248 | 1,224 | 1,232 | +11 | +0.9% | 1,754,600 |
| 2014/03/31 | 1,218 | 1,226 | 1,206 | 1,221 | +15 | +1.2% | 1,123,300 |
| 2014/03/28 | 1,190 | 1,209 | 1,177 | 1,206 | +24 | +2% | 1,760,300 |
| 2014/03/27 | 1,127 | 1,189 | 1,116 | 1,182 | +25 | +2.2% | 2,018,600 |
| 2014/03/26 | 1,127 | 1,159 | 1,124 | 1,157 | +40 | +3.6% | 1,964,200 |
| 2014/03/25 | 1,097 | 1,121 | 1,081 | 1,117 | -10 | -0.9% | 1,955,400 |
| 2014/03/24 | 1,153 | 1,159 | 1,120 | 1,127 | -11 | -1% | 1,747,200 |
| 2014/03/20 | 1,170 | 1,177 | 1,136 | 1,138 | -21 | -1.8% | 1,061,300 |
| 2014/03/19 | 1,170 | 1,179 | 1,140 | 1,159 | +2 | +0.2% | 1,186,600 |
| 2014/03/18 | 1,161 | 1,167 | 1,150 | 1,157 | +20 | +1.8% | 1,065,900 |
| 2014/03/17 | 1,133 | 1,146 | 1,129 | 1,137 | -14 | -1.2% | 800,000 |
| 2014/03/14 | 1,168 | 1,177 | 1,142 | 1,151 | -54 | -4.5% | 3,255,200 |
| 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 |
2751～
2800
件表示中 / 3754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 | 115,100円 | +3.2% | +62.8% | 3.91% | 15.91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 |
| 富通ゼネ | 279,800円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| マブチ | 222,000円 | +0.9% | -27.9% | 3.51% | 18.17倍 | 0.86倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 日光電 | 166,500円 | +6.5% | +17.8% | 1.92% | 18.10倍 | 1.51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 |
| シンフォニア | 961,000円 | +4.9% | +3.5% | 1.25% | 23.99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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
