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 |
|---|---|---|---|---|---|---|---|
| 2014/10/29 | 1,763 | 1,798 | 1,760 | 1,776 | +18 | +1% | 1,851,900 |
| 2014/10/28 | 1,744 | 1,758 | 1,731 | 1,758 | +10 | +0.6% | 1,121,700 |
| 2014/10/27 | 1,756 | 1,756 | 1,729 | 1,748 | +22 | +1.3% | 1,360,900 |
| 2014/10/24 | 1,750 | 1,758 | 1,719 | 1,726 | +2 | +0.1% | 1,195,600 |
| 2014/10/23 | 1,715 | 1,734 | 1,698 | 1,724 | -1 | -0.1% | 1,036,600 |
| 2014/10/22 | 1,717 | 1,739 | 1,705 | 1,725 | +44 | +2.6% | 1,519,000 |
| 2014/10/21 | 1,724 | 1,729 | 1,680 | 1,681 | -48 | -2.8% | 1,670,300 |
| 2014/10/20 | 1,693 | 1,730 | 1,690 | 1,729 | +80 | +4.9% | 1,797,500 |
| 2014/10/17 | 1,666 | 1,685 | 1,639 | 1,649 | -24 | -1.4% | 2,573,200 |
| 2014/10/16 | 1,594 | 1,679 | 1,592 | 1,673 | +19 | +1.1% | 4,655,000 |
| 2014/10/15 | 1,603 | 1,659 | 1,600 | 1,654 | +68 | +4.3% | 3,076,300 |
| 2014/10/14 | 1,547 | 1,591 | 1,534 | 1,586 | -7 | -0.4% | 2,762,800 |
| 2014/10/10 | 1,567 | 1,615 | 1,555 | 1,593 | -34 | -2.1% | 3,608,700 |
| 2014/10/09 | 1,653 | 1,673 | 1,623 | 1,627 | -34 | -2% | 1,712,200 |
| 2014/10/08 | 1,636 | 1,666 | 1,634 | 1,661 | -23 | -1.4% | 1,899,300 |
| 2014/10/07 | 1,655 | 1,703 | 1,652 | 1,684 | +12 | +0.7% | 2,125,400 |
| 2014/10/06 | 1,722 | 1,725 | 1,669 | 1,672 | -37 | -2.2% | 3,440,600 |
| 2014/10/03 | 1,680 | 1,709 | 1,663 | 1,709 | +24 | +1.4% | 1,977,500 |
| 2014/10/02 | 1,738 | 1,742 | 1,680 | 1,685 | -87 | -4.9% | 3,168,100 |
| 2014/10/01 | 1,807 | 1,813 | 1,771 | 1,772 | -56 | -3.1% | 1,948,600 |
| 2014/09/30 | 1,806 | 1,847 | 1,801 | 1,828 | +29 | +1.6% | 4,052,400 |
| 2014/09/29 | 1,790 | 1,800 | 1,782 | 1,799 | +31 | +1.8% | 2,123,100 |
| 2014/09/26 | 1,758 | 1,792 | 1,757 | 1,768 | -24 | -1.3% | 2,222,600 |
| 2014/09/25 | 1,775 | 1,796 | 1,748 | 1,792 | +30 | +1.7% | 2,895,200 |
| 2014/09/24 | 1,760 | 1,773 | 1,736 | 1,762 | -2 | -0.1% | 1,935,100 |
| 2014/09/22 | 1,763 | 1,767 | 1,744 | 1,764 | +14 | +0.8% | 1,244,700 |
| 2014/09/19 | 1,755 | 1,763 | 1,738 | 1,750 | +3 | +0.2% | 2,208,200 |
| 2014/09/18 | 1,758 | 1,759 | 1,727 | 1,747 | +7 | +0.4% | 2,164,400 |
| 2014/09/17 | 1,724 | 1,744 | 1,711 | 1,740 | +29 | +1.7% | 1,982,300 |
| 2014/09/16 | 1,713 | 1,726 | 1,701 | 1,711 | -4 | -0.2% | 1,562,700 |
| 2014/09/12 | 1,738 | 1,746 | 1,704 | 1,715 | -29 | -1.7% | 4,046,300 |
| 2014/09/11 | 1,750 | 1,780 | 1,731 | 1,744 | +18 | +1% | 3,868,700 |
| 2014/09/10 | 1,725 | 1,730 | 1,664 | 1,726 | -8 | -0.5% | 6,228,500 |
| 2014/09/09 | 1,765 | 1,782 | 1,732 | 1,734 | -25 | -1.4% | 2,654,800 |
| 2014/09/08 | 1,837 | 1,856 | 1,737 | 1,759 | -76 | -4.1% | 5,245,600 |
| 2014/09/05 | 1,873 | 1,882 | 1,821 | 1,835 | -15 | -0.8% | 2,619,700 |
| 2014/09/04 | 1,892 | 1,898 | 1,845 | 1,850 | -58 | -3% | 2,874,100 |
| 2014/09/03 | 1,888 | 1,914 | 1,873 | 1,908 | +47 | +2.5% | 2,307,100 |
| 2014/09/02 | 1,868 | 1,874 | 1,848 | 1,861 | +3 | +0.2% | 2,073,000 |
| 2014/09/01 | 1,835 | 1,860 | 1,825 | 1,858 | +46 | +2.5% | 1,603,900 |
| 2014/08/29 | 1,831 | 1,841 | 1,800 | 1,812 | -40 | -2.2% | 2,663,600 |
| 2014/08/28 | 1,850 | 1,882 | 1,838 | 1,852 | -3 | -0.2% | 2,882,900 |
| 2014/08/27 | 1,869 | 1,880 | 1,848 | 1,855 | -15 | -0.8% | 2,804,000 |
| 2014/08/26 | 1,885 | 1,892 | 1,838 | 1,870 | -10 | -0.5% | 2,711,300 |
| 2014/08/25 | 1,820 | 1,884 | 1,818 | 1,880 | +71 | +3.9% | 2,675,500 |
| 2014/08/22 | 1,818 | 1,822 | 1,801 | 1,809 | -1 | -0.1% | 1,666,900 |
| 2014/08/21 | 1,807 | 1,813 | 1,793 | 1,810 | +29 | +1.6% | 1,803,600 |
| 2014/08/20 | 1,790 | 1,812 | 1,776 | 1,781 | -10 | -0.6% | 1,587,100 |
| 2014/08/19 | 1,799 | 1,799 | 1,777 | 1,791 | +25 | +1.4% | 1,952,100 |
| 2014/08/18 | 1,800 | 1,800 | 1,755 | 1,766 | -25 | -1.4% | 2,408,200 |
2601～
2650
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
