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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,683 | 1,685 | 1,674 | 1,682 | +4 | +0.2% | 694,400 |
| 2018/01/19 | 1,680 | 1,686 | 1,668 | 1,678 | -12 | -0.7% | 1,250,200 |
| 2018/01/18 | 1,710 | 1,720 | 1,684 | 1,690 | ±0 | ±0% | 1,911,700 |
| 2018/01/17 | 1,687 | 1,695 | 1,676 | 1,690 | -10 | -0.6% | 1,640,600 |
| 2018/01/16 | 1,718 | 1,723 | 1,684 | 1,700 | -17 | -1% | 1,864,900 |
| 2018/01/15 | 1,715 | 1,727 | 1,704 | 1,717 | +13 | +0.8% | 1,525,300 |
| 2018/01/12 | 1,715 | 1,737 | 1,700 | 1,704 | -3 | -0.2% | 2,237,500 |
| 2018/01/11 | 1,708 | 1,721 | 1,703 | 1,707 | -10 | -0.6% | 1,316,800 |
| 2018/01/10 | 1,722 | 1,742 | 1,716 | 1,717 | -4 | -0.2% | 1,682,100 |
| 2018/01/09 | 1,724 | 1,752 | 1,717 | 1,721 | +11 | +0.6% | 2,376,200 |
| 2018/01/05 | 1,720 | 1,721 | 1,697 | 1,710 | +65 | +4% | 4,040,300 |
| 2018/01/04 | 1,642 | 1,646 | 1,635 | 1,645 | +24 | +1.5% | 1,767,000 |
| 2017/12/29 | 1,618 | 1,629 | 1,613 | 1,621 | +5 | +0.3% | 859,900 |
| 2017/12/28 | 1,629 | 1,633 | 1,612 | 1,616 | -18 | -1.1% | 1,112,000 |
| 2017/12/27 | 1,618 | 1,636 | 1,616 | 1,634 | +15 | +0.9% | 906,400 |
| 2017/12/26 | 1,612 | 1,625 | 1,612 | 1,619 | -5 | -0.3% | 736,400 |
| 2017/12/25 | 1,622 | 1,625 | 1,613 | 1,624 | ±0 | ±0% | 499,500 |
| 2017/12/22 | 1,617 | 1,628 | 1,614 | 1,624 | +7 | +0.4% | 1,085,300 |
| 2017/12/21 | 1,624 | 1,624 | 1,608 | 1,617 | -9 | -0.6% | 905,400 |
| 2017/12/20 | 1,625 | 1,633 | 1,618 | 1,626 | +5 | +0.3% | 1,692,200 |
| 2017/12/19 | 1,608 | 1,622 | 1,607 | 1,621 | +6 | +0.4% | 1,408,800 |
| 2017/12/18 | 1,620 | 1,624 | 1,602 | 1,615 | +14 | +0.9% | 1,674,500 |
| 2017/12/15 | 1,613 | 1,613 | 1,587 | 1,601 | -11 | -0.7% | 1,936,300 |
| 2017/12/14 | 1,652 | 1,652 | 1,597 | 1,612 | -48 | -2.9% | 2,880,600 |
| 2017/12/13 | 1,670 | 1,678 | 1,656 | 1,660 | -9 | -0.5% | 1,079,600 |
| 2017/12/12 | 1,671 | 1,681 | 1,661 | 1,669 | -4 | -0.2% | 1,271,800 |
| 2017/12/11 | 1,650 | 1,674 | 1,645 | 1,673 | +29 | +1.8% | 1,139,100 |
| 2017/12/08 | 1,643 | 1,650 | 1,639 | 1,644 | +16 | +1% | 2,412,600 |
| 2017/12/07 | 1,627 | 1,637 | 1,619 | 1,628 | +24 | +1.5% | 1,518,600 |
| 2017/12/06 | 1,624 | 1,627 | 1,594 | 1,604 | -31 | -1.9% | 2,004,000 |
| 2017/12/05 | 1,650 | 1,653 | 1,631 | 1,635 | -14 | -0.8% | 1,326,100 |
| 2017/12/04 | 1,645 | 1,657 | 1,638 | 1,649 | +3 | +0.2% | 1,290,800 |
| 2017/12/01 | 1,659 | 1,675 | 1,624 | 1,646 | +4 | +0.2% | 1,855,400 |
| 2017/11/30 | 1,630 | 1,652 | 1,625 | 1,642 | +22 | +1.4% | 2,418,200 |
| 2017/11/29 | 1,632 | 1,640 | 1,616 | 1,620 | -3 | -0.2% | 1,591,700 |
| 2017/11/28 | 1,630 | 1,632 | 1,607 | 1,623 | -13 | -0.8% | 1,686,100 |
| 2017/11/27 | 1,655 | 1,655 | 1,628 | 1,636 | -5 | -0.3% | 1,358,100 |
| 2017/11/24 | 1,650 | 1,650 | 1,626 | 1,641 | -16 | -1% | 1,645,100 |
| 2017/11/22 | 1,680 | 1,691 | 1,654 | 1,657 | -22 | -1.3% | 1,489,900 |
| 2017/11/21 | 1,698 | 1,708 | 1,678 | 1,679 | +5 | +0.3% | 1,209,200 |
| 2017/11/20 | 1,688 | 1,692 | 1,670 | 1,674 | -17 | -1% | 919,300 |
| 2017/11/17 | 1,697 | 1,723 | 1,684 | 1,691 | +16 | +1% | 2,345,000 |
| 2017/11/16 | 1,640 | 1,677 | 1,632 | 1,675 | +34 | +2.1% | 2,438,900 |
| 2017/11/15 | 1,654 | 1,656 | 1,627 | 1,641 | -19 | -1.1% | 2,498,100 |
| 2017/11/14 | 1,654 | 1,672 | 1,651 | 1,660 | +14 | +0.9% | 1,724,100 |
| 2017/11/13 | 1,646 | 1,665 | 1,638 | 1,646 | ±0 | ±0% | 1,312,600 |
| 2017/11/10 | 1,652 | 1,669 | 1,637 | 1,646 | -21 | -1.3% | 2,249,000 |
| 2017/11/09 | 1,710 | 1,714 | 1,648 | 1,667 | -32 | -1.9% | 3,026,000 |
| 2017/11/08 | 1,693 | 1,700 | 1,686 | 1,699 | +4 | +0.2% | 1,383,600 |
| 2017/11/07 | 1,657 | 1,699 | 1,652 | 1,695 | +38 | +2.3% | 2,445,900 |
1801～
1850
件表示中 / 3715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 | 103,700円 | +3.2% | +62.8% | 4.34% | 14.33倍 | 1.08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 |
| ＧＳユアサ | 252,100円 | +3.4% | +5.7% | 3.17% | 7.66倍 | 0.73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 | 500,200円 | -4.3% | -7.7% | 3.28% | 14.49倍 | 1.11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 |
| 能美防 | 382,000円 | +5.2% | +4.2% | 2.62% | 19.38倍 | 1.75倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| アンリツ | 165,200円 | +8.9% | +17.8% | 2.42% | 19.21倍 | 1.70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
