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 |
|---|---|---|---|---|---|---|---|
| 2014/02/19 | 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 |
| 2013/12/25 | 1,272 | 1,288 | 1,268 | 1,278 | -2 | -0.2% | 1,558,300 |
| 2013/12/24 | 1,273 | 1,295 | 1,270 | 1,280 | +10 | +0.8% | 2,547,200 |
| 2013/12/20 | 1,260 | 1,273 | 1,246 | 1,270 | ±0 | ±0% | 2,472,300 |
| 2013/12/19 | 1,250 | 1,275 | 1,245 | 1,270 | +35 | +2.8% | 3,426,400 |
| 2013/12/18 | 1,190 | 1,240 | 1,186 | 1,235 | +67 | +5.7% | 4,835,000 |
| 2013/12/17 | 1,166 | 1,180 | 1,160 | 1,168 | +13 | +1.1% | 1,857,600 |
| 2013/12/16 | 1,176 | 1,181 | 1,147 | 1,155 | -18 | -1.5% | 1,735,800 |
| 2013/12/13 | 1,156 | 1,184 | 1,156 | 1,173 | +22 | +1.9% | 4,143,000 |
| 2013/12/12 | 1,139 | 1,154 | 1,136 | 1,151 | +2 | +0.2% | 1,681,900 |
| 2013/12/11 | 1,140 | 1,153 | 1,133 | 1,149 | -2 | -0.2% | 1,564,200 |
| 2013/12/10 | 1,142 | 1,155 | 1,133 | 1,151 | -1 | -0.1% | 1,862,200 |
| 2013/12/09 | 1,115 | 1,155 | 1,114 | 1,152 | +67 | +6.2% | 3,022,400 |
| 2013/12/06 | 1,071 | 1,088 | 1,063 | 1,085 | -4 | -0.4% | 3,503,500 |
| 2013/12/05 | 1,105 | 1,116 | 1,085 | 1,089 | -33 | -2.9% | 2,149,400 |
| 2013/12/04 | 1,127 | 1,133 | 1,112 | 1,122 | -28 | -2.4% | 2,778,200 |
| 2013/12/03 | 1,153 | 1,162 | 1,142 | 1,150 | -4 | -0.3% | 3,028,700 |
2801～
2850
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 | 115,300円 | +3.2% | +62.8% | 3.90% | 15.94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 | 221,900円 | +0.9% | -27.9% | 3.52% | 18.16倍 | 0.85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
チャート関連のコラム
