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 |
|---|---|---|---|---|---|---|---|
| 2014/01/08 | 1,252 | 1,263 | 1,242 | 1,263 | +17 | +1.4% | 1,710,300 |
| 2014/01/07 | 1,249 | 1,268 | 1,242 | 1,246 | -5 | -0.4% | 1,451,200 |
| 2014/01/06 | 1,269 | 1,280 | 1,233 | 1,251 | -36 | -2.8% | 2,752,800 |
| 2013/12/30 | 1,293 | 1,295 | 1,269 | 1,287 | +18 | +1.4% | 1,533,500 |
| 2013/12/27 | 1,281 | 1,288 | 1,254 | 1,269 | -12 | -0.9% | 1,714,400 |
| 2013/12/26 | 1,295 | 1,296 | 1,271 | 1,281 | +3 | +0.2% | 1,551,000 |
| 2013/12/25 | 1,272 | 1,288 | 1,268 | 1,278 | -2 | -0.2% | 1,558,300 |
| 2013/12/24 | 1,273 | 1,295 | 1,270 | 1,280 | +10 | +0.8% | 2,547,200 |
| 2013/12/20 | 1,260 | 1,273 | 1,246 | 1,270 | ±0 | ±0% | 2,472,300 |
| 2013/12/19 | 1,250 | 1,275 | 1,245 | 1,270 | +35 | +2.8% | 3,426,400 |
| 2013/12/18 | 1,190 | 1,240 | 1,186 | 1,235 | +67 | +5.7% | 4,835,000 |
| 2013/12/17 | 1,166 | 1,180 | 1,160 | 1,168 | +13 | +1.1% | 1,857,600 |
| 2013/12/16 | 1,176 | 1,181 | 1,147 | 1,155 | -18 | -1.5% | 1,735,800 |
| 2013/12/13 | 1,156 | 1,184 | 1,156 | 1,173 | +22 | +1.9% | 4,143,000 |
| 2013/12/12 | 1,139 | 1,154 | 1,136 | 1,151 | +2 | +0.2% | 1,681,900 |
| 2013/12/11 | 1,140 | 1,153 | 1,133 | 1,149 | -2 | -0.2% | 1,564,200 |
| 2013/12/10 | 1,142 | 1,155 | 1,133 | 1,151 | -1 | -0.1% | 1,862,200 |
| 2013/12/09 | 1,115 | 1,155 | 1,114 | 1,152 | +67 | +6.2% | 3,022,400 |
| 2013/12/06 | 1,071 | 1,088 | 1,063 | 1,085 | -4 | -0.4% | 3,503,500 |
| 2013/12/05 | 1,105 | 1,116 | 1,085 | 1,089 | -33 | -2.9% | 2,149,400 |
| 2013/12/04 | 1,127 | 1,133 | 1,112 | 1,122 | -28 | -2.4% | 2,778,200 |
| 2013/12/03 | 1,153 | 1,162 | 1,142 | 1,150 | -4 | -0.3% | 3,028,700 |
| 2013/12/02 | 1,160 | 1,176 | 1,148 | 1,154 | -7 | -0.6% | 2,536,600 |
| 2013/11/29 | 1,158 | 1,174 | 1,151 | 1,161 | -3 | -0.3% | 2,557,800 |
| 2013/11/28 | 1,147 | 1,165 | 1,144 | 1,164 | +23 | +2% | 2,808,900 |
| 2013/11/27 | 1,100 | 1,149 | 1,094 | 1,141 | +39 | +3.5% | 3,718,000 |
| 2013/11/26 | 1,094 | 1,106 | 1,087 | 1,102 | +2 | +0.2% | 2,998,500 |
| 2013/11/25 | 1,088 | 1,100 | 1,081 | 1,100 | +19 | +1.8% | 2,329,700 |
| 2013/11/22 | 1,048 | 1,091 | 1,046 | 1,081 | +45 | +4.3% | 4,318,200 |
| 2013/11/21 | 1,012 | 1,039 | 1,009 | 1,036 | +34 | +3.4% | 2,121,400 |
| 2013/11/20 | 1,003 | 1,012 | 998 | 1,002 | -2 | -0.2% | 1,140,600 |
| 2013/11/19 | 1,000 | 1,008 | 994 | 1,004 | +5 | +0.5% | 1,133,000 |
| 2013/11/18 | 1,025 | 1,025 | 994 | 999 | -16 | -1.6% | 1,578,800 |
| 2013/11/15 | 1,008 | 1,024 | 1,006 | 1,015 | +23 | +2.3% | 2,388,700 |
| 2013/11/14 | 985 | 1,004 | 983 | 992 | +10 | +1% | 2,288,800 |
| 2013/11/13 | 970 | 985 | 965 | 982 | +13 | +1.3% | 1,861,500 |
| 2013/11/12 | 948 | 973 | 948 | 969 | +25 | +2.6% | 1,985,900 |
| 2013/11/11 | 924 | 945 | 921 | 944 | +35 | +3.9% | 2,431,600 |
| 2013/11/08 | 906 | 914 | 903 | 909 | -16 | -1.7% | 1,903,800 |
| 2013/11/07 | 909 | 936 | 909 | 925 | -28 | -2.9% | 2,501,500 |
| 2013/11/06 | 937 | 954 | 936 | 953 | +16 | +1.7% | 1,541,900 |
| 2013/11/05 | 948 | 949 | 930 | 937 | +7 | +0.8% | 1,435,900 |
| 2013/11/01 | 945 | 947 | 925 | 930 | -7 | -0.7% | 1,119,400 |
| 2013/10/31 | 950 | 950 | 936 | 937 | -12 | -1.3% | 860,900 |
| 2013/10/30 | 948 | 954 | 937 | 949 | +14 | +1.5% | 1,680,700 |
| 2013/10/29 | 935 | 945 | 930 | 935 | ±0 | ±0% | 1,040,000 |
| 2013/10/28 | 927 | 938 | 924 | 935 | +20 | +2.2% | 733,800 |
| 2013/10/25 | 930 | 940 | 913 | 915 | -21 | -2.2% | 1,003,500 |
| 2013/10/24 | 928 | 937 | 918 | 936 | +9 | +1% | 741,000 |
| 2013/10/23 | 950 | 955 | 925 | 927 | -14 | -1.5% | 1,268,700 |
2801～
2850
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 | 109,000円 | +3.2% | +62.8% | 4.13% | 15.07倍 | 1.13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 | 696,000円 | -1.4% | -9.9% | 2.59% | 11.21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 | 261,600円 | +3.4% | +5.7% | 3.06% | 7.95倍 | 0.76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 | 857,000円 | +4.9% | +3.5% | 1.40% | 21.39倍 | 3.02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 | 181,200円 | +8.9% | +17.8% | 2.21% | 21.07倍 | 1.87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
