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 |
|---|---|---|---|---|---|---|---|
| 2016/09/01 | 1,458 | 1,465 | 1,445 | 1,454 | -7 | -0.5% | 1,494,100 |
| 2016/08/31 | 1,452 | 1,472 | 1,450 | 1,461 | +32 | +2.2% | 1,491,300 |
| 2016/08/30 | 1,413 | 1,434 | 1,404 | 1,429 | +3 | +0.2% | 1,385,700 |
| 2016/08/29 | 1,390 | 1,435 | 1,382 | 1,426 | +80 | +5.9% | 2,031,800 |
| 2016/08/26 | 1,371 | 1,375 | 1,342 | 1,346 | -40 | -2.9% | 2,192,500 |
| 2016/08/25 | 1,390 | 1,401 | 1,382 | 1,386 | +1 | +0.1% | 1,567,000 |
| 2016/08/24 | 1,356 | 1,388 | 1,356 | 1,385 | +29 | +2.1% | 2,041,300 |
| 2016/08/23 | 1,402 | 1,403 | 1,352 | 1,356 | -58 | -4.1% | 2,823,100 |
| 2016/08/22 | 1,418 | 1,427 | 1,399 | 1,414 | -3 | -0.2% | 1,428,000 |
| 2016/08/19 | 1,412 | 1,433 | 1,406 | 1,417 | +2 | +0.1% | 1,766,500 |
| 2016/08/18 | 1,419 | 1,455 | 1,413 | 1,415 | -13 | -0.9% | 2,986,900 |
| 2016/08/17 | 1,389 | 1,433 | 1,380 | 1,428 | +34 | +2.4% | 1,928,300 |
| 2016/08/16 | 1,405 | 1,430 | 1,394 | 1,394 | -18 | -1.3% | 2,073,600 |
| 2016/08/15 | 1,408 | 1,418 | 1,390 | 1,412 | +4 | +0.3% | 1,234,600 |
| 2016/08/12 | 1,418 | 1,418 | 1,397 | 1,408 | +20 | +1.4% | 2,538,500 |
| 2016/08/10 | 1,379 | 1,404 | 1,362 | 1,388 | +8 | +0.6% | 2,686,300 |
| 2016/08/09 | 1,363 | 1,399 | 1,354 | 1,380 | +28 | +2.1% | 3,037,700 |
| 2016/08/08 | 1,350 | 1,364 | 1,336 | 1,352 | +44 | +3.4% | 3,071,400 |
| 2016/08/05 | 1,275 | 1,323 | 1,273 | 1,308 | +42 | +3.3% | 3,552,800 |
| 2016/08/04 | 1,242 | 1,267 | 1,233 | 1,266 | +28 | +2.3% | 4,195,300 |
| 2016/08/03 | 1,259 | 1,317 | 1,231 | 1,238 | -201 | -14% | 13,069,400 |
| 2016/08/02 | 1,445 | 1,455 | 1,406 | 1,439 | -36 | -2.4% | 4,190,700 |
| 2016/08/01 | 1,437 | 1,485 | 1,437 | 1,475 | -2 | -0.1% | 2,412,900 |
| 2016/07/29 | 1,494 | 1,529 | 1,439 | 1,477 | -52 | -3.4% | 3,927,100 |
| 2016/07/28 | 1,527 | 1,543 | 1,508 | 1,529 | -6 | -0.4% | 1,804,400 |
| 2016/07/27 | 1,493 | 1,557 | 1,491 | 1,535 | +67 | +4.6% | 3,117,400 |
| 2016/07/26 | 1,454 | 1,479 | 1,449 | 1,468 | +6 | +0.4% | 1,999,900 |
| 2016/07/25 | 1,449 | 1,480 | 1,447 | 1,462 | ±0 | ±0% | 2,861,200 |
| 2016/07/22 | 1,479 | 1,484 | 1,446 | 1,462 | -41 | -2.7% | 3,639,500 |
| 2016/07/21 | 1,541 | 1,547 | 1,487 | 1,503 | -34 | -2.2% | 3,833,500 |
| 2016/07/20 | 1,580 | 1,580 | 1,513 | 1,537 | -49 | -3.1% | 2,696,900 |
| 2016/07/19 | 1,601 | 1,604 | 1,568 | 1,586 | +5 | +0.3% | 2,288,200 |
| 2016/07/15 | 1,562 | 1,612 | 1,560 | 1,581 | +30 | +1.9% | 3,406,500 |
| 2016/07/14 | 1,552 | 1,555 | 1,511 | 1,551 | +2 | +0.1% | 1,916,300 |
| 2016/07/13 | 1,602 | 1,634 | 1,540 | 1,549 | +9 | +0.6% | 2,569,800 |
| 2016/07/12 | 1,540 | 1,568 | 1,529 | 1,540 | +40 | +2.7% | 2,141,900 |
| 2016/07/11 | 1,475 | 1,514 | 1,467 | 1,500 | +78 | +5.5% | 1,922,800 |
| 2016/07/08 | 1,451 | 1,480 | 1,419 | 1,422 | -15 | -1% | 2,231,400 |
| 2016/07/07 | 1,411 | 1,459 | 1,407 | 1,437 | +16 | +1.1% | 1,403,800 |
| 2016/07/06 | 1,442 | 1,446 | 1,403 | 1,421 | -49 | -3.3% | 1,792,600 |
| 2016/07/05 | 1,455 | 1,481 | 1,447 | 1,470 | -15 | -1% | 1,287,000 |
| 2016/07/04 | 1,460 | 1,492 | 1,453 | 1,485 | +9 | +0.6% | 1,741,900 |
| 2016/07/01 | 1,491 | 1,499 | 1,470 | 1,476 | +12 | +0.8% | 1,602,000 |
| 2016/06/30 | 1,451 | 1,482 | 1,447 | 1,464 | +26 | +1.8% | 3,489,200 |
| 2016/06/29 | 1,406 | 1,448 | 1,397 | 1,438 | +45 | +3.2% | 2,340,600 |
| 2016/06/28 | 1,360 | 1,403 | 1,353 | 1,393 | -3 | -0.2% | 2,904,300 |
| 2016/06/27 | 1,447 | 1,448 | 1,381 | 1,396 | -39 | -2.7% | 3,320,400 |
| 2016/06/24 | 1,561 | 1,570 | 1,400 | 1,435 | -125 | -8% | 4,727,600 |
| 2016/06/23 | 1,575 | 1,583 | 1,540 | 1,560 | -68 | -4.2% | 4,008,700 |
| 2016/06/22 | 1,618 | 1,647 | 1,610 | 1,628 | -2 | -0.1% | 1,918,900 |
2151～
2200
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
