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 |
|---|---|---|---|---|---|---|---|
| 2018/07/03 | 1,800 | 1,834 | 1,796 | 1,828 | +54 | +3% | 2,447,600 |
| 2018/07/02 | 1,800 | 1,826 | 1,770 | 1,774 | -28 | -1.6% | 1,450,200 |
| 2018/06/29 | 1,795 | 1,810 | 1,795 | 1,802 | +16 | +0.9% | 997,500 |
| 2018/06/28 | 1,792 | 1,808 | 1,769 | 1,786 | -15 | -0.8% | 1,263,000 |
| 2018/06/27 | 1,796 | 1,810 | 1,792 | 1,801 | +5 | +0.3% | 971,100 |
| 2018/06/26 | 1,791 | 1,808 | 1,781 | 1,796 | -4 | -0.2% | 1,270,400 |
| 2018/06/25 | 1,816 | 1,819 | 1,796 | 1,800 | -1 | -0.1% | 1,261,400 |
| 2018/06/22 | 1,788 | 1,816 | 1,775 | 1,801 | +52 | +3% | 3,778,400 |
| 2018/06/21 | 1,723 | 1,754 | 1,717 | 1,749 | +29 | +1.7% | 2,085,800 |
| 2018/06/20 | 1,684 | 1,724 | 1,672 | 1,720 | +42 | +2.5% | 1,680,400 |
| 2018/06/19 | 1,683 | 1,692 | 1,671 | 1,678 | -15 | -0.9% | 1,381,800 |
| 2018/06/18 | 1,707 | 1,707 | 1,685 | 1,693 | -10 | -0.6% | 967,300 |
| 2018/06/15 | 1,717 | 1,719 | 1,700 | 1,703 | -1 | -0.1% | 1,295,000 |
| 2018/06/14 | 1,723 | 1,725 | 1,703 | 1,704 | -24 | -1.4% | 961,400 |
| 2018/06/13 | 1,721 | 1,735 | 1,712 | 1,728 | +16 | +0.9% | 1,115,600 |
| 2018/06/12 | 1,714 | 1,724 | 1,704 | 1,712 | +8 | +0.5% | 1,172,900 |
| 2018/06/11 | 1,700 | 1,712 | 1,684 | 1,704 | +12 | +0.7% | 833,600 |
| 2018/06/08 | 1,677 | 1,706 | 1,673 | 1,692 | -1 | -0.1% | 1,822,600 |
| 2018/06/07 | 1,687 | 1,703 | 1,683 | 1,693 | +7 | +0.4% | 1,438,800 |
| 2018/06/06 | 1,677 | 1,695 | 1,676 | 1,686 | +1 | +0.1% | 1,266,900 |
| 2018/06/05 | 1,676 | 1,696 | 1,673 | 1,685 | +6 | +0.4% | 1,226,700 |
| 2018/06/04 | 1,653 | 1,685 | 1,649 | 1,679 | +28 | +1.7% | 1,503,100 |
| 2018/06/01 | 1,645 | 1,666 | 1,641 | 1,651 | -14 | -0.8% | 1,473,000 |
| 2018/05/31 | 1,667 | 1,674 | 1,646 | 1,665 | +12 | +0.7% | 1,487,100 |
| 2018/05/30 | 1,645 | 1,660 | 1,633 | 1,653 | -23 | -1.4% | 1,517,800 |
| 2018/05/29 | 1,685 | 1,692 | 1,661 | 1,676 | -18 | -1.1% | 867,500 |
| 2018/05/28 | 1,672 | 1,694 | 1,672 | 1,694 | +23 | +1.4% | 631,300 |
| 2018/05/25 | 1,665 | 1,679 | 1,660 | 1,671 | -9 | -0.5% | 797,100 |
| 2018/05/24 | 1,680 | 1,682 | 1,661 | 1,680 | -7 | -0.4% | 976,700 |
| 2018/05/23 | 1,687 | 1,703 | 1,679 | 1,687 | -12 | -0.7% | 865,100 |
| 2018/05/22 | 1,707 | 1,709 | 1,687 | 1,699 | -20 | -1.2% | 1,012,800 |
| 2018/05/21 | 1,711 | 1,728 | 1,701 | 1,719 | -1 | -0.1% | 689,700 |
| 2018/05/18 | 1,719 | 1,724 | 1,710 | 1,720 | +10 | +0.6% | 880,600 |
| 2018/05/17 | 1,695 | 1,716 | 1,693 | 1,710 | +4 | +0.2% | 1,007,000 |
| 2018/05/16 | 1,697 | 1,717 | 1,691 | 1,706 | +1 | +0.1% | 1,091,900 |
| 2018/05/15 | 1,713 | 1,719 | 1,704 | 1,705 | -9 | -0.5% | 888,600 |
| 2018/05/14 | 1,710 | 1,720 | 1,701 | 1,714 | ±0 | ±0% | 1,139,900 |
| 2018/05/11 | 1,721 | 1,722 | 1,682 | 1,714 | -9 | -0.5% | 2,058,400 |
| 2018/05/10 | 1,700 | 1,747 | 1,699 | 1,723 | +42 | +2.5% | 2,983,900 |
| 2018/05/09 | 1,671 | 1,689 | 1,670 | 1,681 | +10 | +0.6% | 2,148,600 |
| 2018/05/08 | 1,649 | 1,673 | 1,631 | 1,671 | +18 | +1.1% | 1,592,700 |
| 2018/05/07 | 1,643 | 1,655 | 1,637 | 1,653 | +11 | +0.7% | 1,006,900 |
| 2018/05/02 | 1,663 | 1,673 | 1,634 | 1,642 | -10 | -0.6% | 1,579,300 |
| 2018/05/01 | 1,622 | 1,657 | 1,611 | 1,652 | +19 | +1.2% | 1,955,500 |
| 2018/04/27 | 1,629 | 1,637 | 1,606 | 1,633 | +8 | +0.5% | 1,927,600 |
| 2018/04/26 | 1,621 | 1,628 | 1,607 | 1,625 | -6 | -0.4% | 2,471,300 |
| 2018/04/25 | 1,620 | 1,657 | 1,613 | 1,631 | -137 | -7.7% | 8,015,100 |
| 2018/04/24 | 1,768 | 1,771 | 1,746 | 1,768 | +12 | +0.7% | 1,679,000 |
| 2018/04/23 | 1,770 | 1,773 | 1,749 | 1,756 | -2 | -0.1% | 1,877,900 |
| 2018/04/20 | 1,751 | 1,760 | 1,741 | 1,758 | +5 | +0.3% | 1,691,500 |
1701～
1750
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
