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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,469 | 1,476 | 1,441 | 1,456 | +5 | +0.3% | 1,272,800 |
| 2018/12/18 | 1,437 | 1,458 | 1,422 | 1,451 | -57 | -3.8% | 2,658,200 |
| 2018/12/17 | 1,513 | 1,519 | 1,502 | 1,508 | +5 | +0.3% | 1,020,300 |
| 2018/12/14 | 1,509 | 1,526 | 1,500 | 1,503 | -19 | -1.2% | 2,102,200 |
| 2018/12/13 | 1,523 | 1,527 | 1,513 | 1,522 | +17 | +1.1% | 1,086,800 |
| 2018/12/12 | 1,499 | 1,516 | 1,493 | 1,505 | +16 | +1.1% | 1,340,100 |
| 2018/12/11 | 1,489 | 1,492 | 1,471 | 1,489 | -8 | -0.5% | 1,475,200 |
| 2018/12/10 | 1,494 | 1,502 | 1,484 | 1,497 | -35 | -2.3% | 1,129,200 |
| 2018/12/07 | 1,522 | 1,534 | 1,512 | 1,532 | +11 | +0.7% | 1,486,500 |
| 2018/12/06 | 1,534 | 1,538 | 1,500 | 1,521 | -14 | -0.9% | 1,438,700 |
| 2018/12/05 | 1,545 | 1,548 | 1,520 | 1,535 | -30 | -1.9% | 1,260,800 |
| 2018/12/04 | 1,591 | 1,601 | 1,556 | 1,565 | -31 | -1.9% | 1,319,900 |
| 2018/12/03 | 1,606 | 1,612 | 1,589 | 1,596 | +13 | +0.8% | 1,111,500 |
| 2018/11/30 | 1,613 | 1,622 | 1,576 | 1,583 | -15 | -0.9% | 2,959,600 |
| 2018/11/29 | 1,610 | 1,619 | 1,593 | 1,598 | +1 | +0.1% | 1,208,200 |
| 2018/11/28 | 1,584 | 1,602 | 1,580 | 1,597 | +17 | +1.1% | 1,020,800 |
| 2018/11/27 | 1,582 | 1,596 | 1,564 | 1,580 | +19 | +1.2% | 1,000,400 |
| 2018/11/26 | 1,531 | 1,564 | 1,530 | 1,561 | -4 | -0.3% | 1,364,200 |
| 2018/11/22 | 1,578 | 1,585 | 1,560 | 1,565 | -9 | -0.6% | 1,264,100 |
| 2018/11/21 | 1,551 | 1,577 | 1,541 | 1,574 | ±0 | ±0% | 1,310,400 |
| 2018/11/20 | 1,562 | 1,574 | 1,553 | 1,574 | -7 | -0.4% | 1,769,100 |
| 2018/11/19 | 1,584 | 1,589 | 1,558 | 1,581 | +3 | +0.2% | 1,594,800 |
| 2018/11/16 | 1,570 | 1,605 | 1,559 | 1,578 | -32 | -2% | 2,161,200 |
| 2018/11/15 | 1,620 | 1,626 | 1,603 | 1,610 | -28 | -1.7% | 1,232,900 |
| 2018/11/14 | 1,632 | 1,642 | 1,622 | 1,638 | +15 | +0.9% | 1,222,400 |
| 2018/11/13 | 1,608 | 1,632 | 1,608 | 1,623 | -36 | -2.2% | 2,263,700 |
| 2018/11/12 | 1,667 | 1,670 | 1,656 | 1,659 | -17 | -1% | 1,029,400 |
| 2018/11/09 | 1,703 | 1,705 | 1,670 | 1,676 | -19 | -1.1% | 1,842,700 |
| 2018/11/08 | 1,694 | 1,714 | 1,690 | 1,695 | +26 | +1.6% | 1,877,600 |
| 2018/11/07 | 1,643 | 1,689 | 1,628 | 1,669 | -75 | -4.3% | 4,164,300 |
| 2018/11/06 | 1,722 | 1,754 | 1,721 | 1,744 | +14 | +0.8% | 1,808,800 |
| 2018/11/05 | 1,702 | 1,740 | 1,701 | 1,730 | -4 | -0.2% | 1,326,900 |
| 2018/11/02 | 1,711 | 1,745 | 1,709 | 1,734 | +17 | +1% | 1,261,800 |
| 2018/11/01 | 1,707 | 1,726 | 1,697 | 1,717 | +12 | +0.7% | 1,253,800 |
| 2018/10/31 | 1,681 | 1,711 | 1,672 | 1,705 | +40 | +2.4% | 1,606,900 |
| 2018/10/30 | 1,642 | 1,681 | 1,639 | 1,665 | +17 | +1% | 2,813,800 |
| 2018/10/29 | 1,644 | 1,656 | 1,631 | 1,648 | +16 | +1% | 1,291,300 |
| 2018/10/26 | 1,628 | 1,641 | 1,611 | 1,632 | -3 | -0.2% | 2,130,900 |
| 2018/10/25 | 1,626 | 1,647 | 1,621 | 1,635 | -31 | -1.9% | 1,469,600 |
| 2018/10/24 | 1,664 | 1,682 | 1,648 | 1,666 | -4 | -0.2% | 1,714,100 |
| 2018/10/23 | 1,668 | 1,677 | 1,640 | 1,670 | +5 | +0.3% | 1,580,200 |
| 2018/10/22 | 1,650 | 1,678 | 1,625 | 1,665 | -8 | -0.5% | 1,643,500 |
| 2018/10/19 | 1,685 | 1,690 | 1,669 | 1,673 | -40 | -2.3% | 1,494,000 |
| 2018/10/18 | 1,738 | 1,747 | 1,712 | 1,713 | -27 | -1.6% | 1,081,200 |
| 2018/10/17 | 1,735 | 1,759 | 1,732 | 1,740 | +10 | +0.6% | 1,359,700 |
| 2018/10/16 | 1,705 | 1,732 | 1,695 | 1,730 | +11 | +0.6% | 1,441,200 |
| 2018/10/15 | 1,732 | 1,744 | 1,715 | 1,719 | -24 | -1.4% | 1,538,400 |
| 2018/10/12 | 1,715 | 1,747 | 1,713 | 1,743 | +5 | +0.3% | 1,609,500 |
| 2018/10/11 | 1,733 | 1,744 | 1,718 | 1,738 | -53 | -3% | 1,965,100 |
| 2018/10/10 | 1,813 | 1,830 | 1,783 | 1,791 | -22 | -1.2% | 1,499,200 |
1551～
1600
件表示中 / 3692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 | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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 |
| 太陽誘電 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| マブチ | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54倍 | 0.83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 |
| ＧＳユアサ | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75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 | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54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
