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 |
|---|---|---|---|---|---|---|---|
| 2017/02/01 | 1,530 | 1,565 | 1,523 | 1,563 | -1 | -0.1% | 3,250,900 |
| 2017/01/31 | 1,585 | 1,587 | 1,564 | 1,564 | -53 | -3.3% | 2,379,900 |
| 2017/01/30 | 1,611 | 1,637 | 1,609 | 1,617 | ±0 | ±0% | 2,250,300 |
| 2017/01/27 | 1,585 | 1,623 | 1,585 | 1,617 | +34 | +2.1% | 2,553,500 |
| 2017/01/26 | 1,603 | 1,621 | 1,572 | 1,583 | -9 | -0.6% | 3,564,500 |
| 2017/01/25 | 1,581 | 1,596 | 1,577 | 1,592 | +41 | +2.6% | 2,243,900 |
| 2017/01/24 | 1,547 | 1,562 | 1,530 | 1,551 | -21 | -1.3% | 2,423,200 |
| 2017/01/23 | 1,599 | 1,603 | 1,572 | 1,572 | -37 | -2.3% | 1,951,800 |
| 2017/01/20 | 1,593 | 1,617 | 1,593 | 1,609 | +7 | +0.4% | 1,389,800 |
| 2017/01/19 | 1,605 | 1,630 | 1,601 | 1,602 | +22 | +1.4% | 2,194,900 |
| 2017/01/18 | 1,540 | 1,587 | 1,529 | 1,580 | +24 | +1.5% | 2,560,100 |
| 2017/01/17 | 1,577 | 1,584 | 1,553 | 1,556 | -30 | -1.9% | 2,571,200 |
| 2017/01/16 | 1,606 | 1,614 | 1,582 | 1,586 | -37 | -2.3% | 2,927,100 |
| 2017/01/13 | 1,613 | 1,627 | 1,604 | 1,623 | +1 | +0.1% | 2,646,500 |
| 2017/01/12 | 1,655 | 1,661 | 1,611 | 1,622 | -50 | -3% | 3,019,900 |
| 2017/01/11 | 1,654 | 1,690 | 1,654 | 1,672 | +18 | +1.1% | 1,676,600 |
| 2017/01/10 | 1,683 | 1,697 | 1,651 | 1,654 | -31 | -1.8% | 2,284,800 |
| 2017/01/06 | 1,708 | 1,723 | 1,683 | 1,685 | -42 | -2.4% | 2,636,400 |
| 2017/01/05 | 1,720 | 1,766 | 1,717 | 1,727 | +14 | +0.8% | 2,977,100 |
| 2017/01/04 | 1,668 | 1,714 | 1,660 | 1,713 | +60 | +3.6% | 2,399,500 |
| 2016/12/30 | 1,630 | 1,664 | 1,626 | 1,653 | +10 | +0.6% | 1,752,500 |
| 2016/12/29 | 1,672 | 1,676 | 1,631 | 1,643 | -58 | -3.4% | 2,871,200 |
| 2016/12/28 | 1,680 | 1,708 | 1,675 | 1,701 | +28 | +1.7% | 1,742,200 |
| 2016/12/27 | 1,672 | 1,680 | 1,663 | 1,673 | +1 | +0.1% | 2,065,700 |
| 2016/12/26 | 1,686 | 1,692 | 1,670 | 1,672 | -13 | -0.8% | 1,090,900 |
| 2016/12/22 | 1,679 | 1,688 | 1,660 | 1,685 | +5 | +0.3% | 2,133,600 |
| 2016/12/21 | 1,688 | 1,702 | 1,674 | 1,680 | +6 | +0.4% | 2,040,200 |
| 2016/12/20 | 1,686 | 1,687 | 1,638 | 1,674 | -32 | -1.9% | 3,536,500 |
| 2016/12/19 | 1,730 | 1,730 | 1,697 | 1,706 | -25 | -1.4% | 2,851,900 |
| 2016/12/16 | 1,711 | 1,735 | 1,706 | 1,731 | +25 | +1.5% | 2,602,100 |
| 2016/12/15 | 1,716 | 1,743 | 1,690 | 1,706 | +3 | +0.2% | 2,932,200 |
| 2016/12/14 | 1,661 | 1,712 | 1,654 | 1,703 | +43 | +2.6% | 4,505,700 |
| 2016/12/13 | 1,650 | 1,660 | 1,635 | 1,660 | -6 | -0.4% | 3,583,300 |
| 2016/12/12 | 1,675 | 1,688 | 1,652 | 1,666 | +17 | +1% | 3,490,300 |
| 2016/12/09 | 1,690 | 1,691 | 1,636 | 1,649 | +14 | +0.9% | 5,275,500 |
| 2016/12/08 | 1,610 | 1,635 | 1,610 | 1,635 | +38 | +2.4% | 3,478,800 |
| 2016/12/07 | 1,580 | 1,636 | 1,578 | 1,597 | +27 | +1.7% | 5,505,000 |
| 2016/12/06 | 1,529 | 1,574 | 1,520 | 1,570 | +60 | +4% | 4,853,900 |
| 2016/12/05 | 1,510 | 1,527 | 1,495 | 1,510 | -7 | -0.5% | 2,298,700 |
| 2016/12/02 | 1,503 | 1,520 | 1,491 | 1,517 | +7 | +0.5% | 2,856,800 |
| 2016/12/01 | 1,525 | 1,529 | 1,506 | 1,510 | +15 | +1% | 2,755,100 |
| 2016/11/30 | 1,494 | 1,508 | 1,484 | 1,495 | +16 | +1.1% | 3,126,600 |
| 2016/11/29 | 1,469 | 1,484 | 1,461 | 1,479 | +2 | +0.1% | 2,113,700 |
| 2016/11/28 | 1,482 | 1,491 | 1,458 | 1,477 | -29 | -1.9% | 3,914,300 |
| 2016/11/25 | 1,442 | 1,527 | 1,439 | 1,506 | +100 | +7.1% | 9,913,000 |
| 2016/11/24 | 1,338 | 1,416 | 1,338 | 1,406 | +66 | +4.9% | 5,255,500 |
| 2016/11/22 | 1,342 | 1,346 | 1,329 | 1,340 | -2 | -0.1% | 1,860,100 |
| 2016/11/21 | 1,363 | 1,364 | 1,333 | 1,342 | -12 | -0.9% | 2,774,000 |
| 2016/11/18 | 1,339 | 1,356 | 1,333 | 1,354 | +4 | +0.3% | 3,175,500 |
| 2016/11/17 | 1,340 | 1,354 | 1,332 | 1,350 | +10 | +0.7% | 2,554,700 |
2051～
2100
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
