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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 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 |
| 2018/10/09 | 1,841 | 1,854 | 1,812 | 1,813 | -53 | -2.8% | 1,595,200 |
| 2018/10/05 | 1,877 | 1,882 | 1,841 | 1,866 | -31 | -1.6% | 1,578,500 |
| 2018/10/04 | 1,889 | 1,908 | 1,884 | 1,897 | +18 | +1% | 1,721,800 |
| 2018/10/03 | 1,869 | 1,894 | 1,864 | 1,879 | -4 | -0.2% | 992,800 |
| 2018/10/02 | 1,873 | 1,905 | 1,873 | 1,883 | +28 | +1.5% | 1,838,000 |
| 2018/10/01 | 1,872 | 1,873 | 1,851 | 1,855 | -2 | -0.1% | 1,287,500 |
| 2018/09/28 | 1,876 | 1,890 | 1,849 | 1,857 | +4 | +0.2% | 1,400,100 |
| 2018/09/27 | 1,865 | 1,891 | 1,851 | 1,853 | -26 | -1.4% | 1,645,100 |
| 2018/09/26 | 1,854 | 1,880 | 1,832 | 1,879 | +14 | +0.8% | 1,767,000 |
| 2018/09/25 | 1,840 | 1,865 | 1,832 | 1,865 | +17 | +0.9% | 1,412,700 |
| 2018/09/21 | 1,863 | 1,865 | 1,840 | 1,848 | -15 | -0.8% | 1,960,200 |
| 2018/09/20 | 1,864 | 1,873 | 1,855 | 1,863 | +3 | +0.2% | 1,147,100 |
| 2018/09/19 | 1,874 | 1,883 | 1,853 | 1,860 | -10 | -0.5% | 1,626,500 |
| 2018/09/18 | 1,845 | 1,874 | 1,836 | 1,870 | +11 | +0.6% | 1,416,000 |
| 2018/09/14 | 1,879 | 1,879 | 1,846 | 1,859 | -11 | -0.6% | 1,872,100 |
| 2018/09/13 | 1,838 | 1,872 | 1,831 | 1,870 | +43 | +2.4% | 1,259,100 |
1601～
1650
件表示中 / 3726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 | 107,800円 | +3.2% | +62.8% | 4.17% | 14.90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 |
| フクダ電 | 697,000円 | -1.4% | -9.9% | 2.58% | 11.23倍 | 1.05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 | 258,700円 | +3.4% | +5.7% | 3.09% | 7.86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 |
| シンフォニア | 846,000円 | +4.9% | +3.5% | 1.42% | 21.12倍 | 2.98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 |
| アンリツ | 182,400円 | +8.9% | +17.8% | 2.19% | 21.21倍 | 1.88倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
