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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,216.5 | 1,224 | 1,206 | 1,210 | +11.5 | +1% | 967,200 |
| 2025/07/31 | 1,203.5 | 1,204.5 | 1,194.5 | 1,198.5 | -4 | -0.3% | 2,511,000 |
| 2025/07/30 | 1,197 | 1,205.5 | 1,193.5 | 1,202.5 | -4 | -0.3% | 878,600 |
| 2025/07/29 | 1,205 | 1,215 | 1,200.5 | 1,206.5 | -13 | -1.1% | 1,004,700 |
| 2025/07/28 | 1,198 | 1,226 | 1,197 | 1,219.5 | +25 | +2.1% | 1,460,900 |
| 2025/07/25 | 1,209 | 1,211 | 1,192 | 1,194.5 | -6 | -0.5% | 833,500 |
| 2025/07/24 | 1,210 | 1,211.5 | 1,195 | 1,200.5 | +10 | +0.8% | 1,326,000 |
| 2025/07/23 | 1,166 | 1,198 | 1,163 | 1,190.5 | +37.5 | +3.3% | 1,544,200 |
| 2025/07/22 | 1,170 | 1,173 | 1,147 | 1,153 | -12 | -1% | 1,184,900 |
| 2025/07/18 | 1,183 | 1,184.5 | 1,163.5 | 1,165 | -1 | -0.1% | 595,000 |
| 2025/07/17 | 1,158 | 1,166 | 1,152 | 1,166 | +7.5 | +0.6% | 705,500 |
| 2025/07/16 | 1,162 | 1,168.5 | 1,150.5 | 1,158.5 | +3.5 | +0.3% | 918,600 |
| 2025/07/15 | 1,164 | 1,165 | 1,148 | 1,155 | -5.5 | -0.5% | 989,300 |
| 2025/07/14 | 1,179 | 1,184 | 1,154.5 | 1,160.5 | -19.5 | -1.7% | 1,259,200 |
| 2025/07/11 | 1,159 | 1,181 | 1,153 | 1,180 | +37 | +3.2% | 1,831,300 |
| 2025/07/10 | 1,155 | 1,161.5 | 1,136 | 1,143 | -15 | -1.3% | 2,156,800 |
| 2025/07/09 | 1,106.5 | 1,214 | 1,106 | 1,158 | +57 | +5.2% | 6,524,600 |
| 2025/07/08 | 1,092.5 | 1,109 | 1,085.5 | 1,101 | +11.5 | +1.1% | 1,005,400 |
| 2025/07/07 | 1,089 | 1,093.5 | 1,075.5 | 1,089.5 | -5.5 | -0.5% | 872,500 |
| 2025/07/04 | 1,100 | 1,102 | 1,090 | 1,095 | -6.5 | -0.6% | 853,100 |
| 2025/07/03 | 1,097 | 1,105.5 | 1,094 | 1,101.5 | +1.5 | +0.1% | 1,035,600 |
| 2025/07/02 | 1,089 | 1,103.5 | 1,083.5 | 1,100 | +6.5 | +0.6% | 861,100 |
| 2025/07/01 | 1,100 | 1,106.5 | 1,092 | 1,093.5 | -6.5 | -0.6% | 786,000 |
| 2025/06/30 | 1,096.5 | 1,111.5 | 1,092.5 | 1,100 | +11 | +1% | 1,383,300 |
| 2025/06/27 | 1,094 | 1,099.5 | 1,075.5 | 1,089 | -4 | -0.4% | 2,189,600 |
| 2025/06/26 | 1,091.5 | 1,095 | 1,078.5 | 1,093 | -1 | -0.1% | 1,403,800 |
| 2025/06/25 | 1,085 | 1,096 | 1,081.5 | 1,094 | +7 | +0.6% | 748,300 |
| 2025/06/24 | 1,093.5 | 1,094 | 1,085 | 1,087 | +9 | +0.8% | 620,500 |
| 2025/06/23 | 1,083 | 1,085 | 1,065.5 | 1,078 | -10 | -0.9% | 1,199,000 |
| 2025/06/20 | 1,089.5 | 1,095 | 1,086 | 1,088 | +1 | +0.1% | 1,027,800 |
| 2025/06/19 | 1,095 | 1,098 | 1,085 | 1,087 | -2 | -0.2% | 443,000 |
| 2025/06/18 | 1,076 | 1,092.5 | 1,076 | 1,089 | +8 | +0.7% | 649,500 |
| 2025/06/17 | 1,077 | 1,084.5 | 1,073 | 1,081 | +5.5 | +0.5% | 551,200 |
| 2025/06/16 | 1,071 | 1,079 | 1,066.5 | 1,075.5 | +2.5 | +0.2% | 710,200 |
| 2025/06/13 | 1,082.5 | 1,086 | 1,064.5 | 1,073 | +2 | +0.2% | 1,682,100 |
| 2025/06/12 | 1,082.5 | 1,089 | 1,064 | 1,071 | -10 | -0.9% | 950,700 |
| 2025/06/11 | 1,083 | 1,091 | 1,077 | 1,081 | +6 | +0.6% | 752,700 |
| 2025/06/10 | 1,068 | 1,084 | 1,066 | 1,075 | +10 | +0.9% | 1,478,400 |
| 2025/06/09 | 1,039 | 1,086.5 | 1,039 | 1,065 | +27.5 | +2.7% | 1,864,400 |
| 2025/06/06 | 1,038 | 1,042.5 | 1,032 | 1,037.5 | -1.5 | -0.1% | 552,900 |
| 2025/06/05 | 1,030 | 1,044.5 | 1,028.5 | 1,039 | +4 | +0.4% | 946,700 |
| 2025/06/04 | 1,033 | 1,041 | 1,033 | 1,035 | +2.5 | +0.2% | 564,700 |
| 2025/06/03 | 1,036.5 | 1,039 | 1,029 | 1,032.5 | -4 | -0.4% | 682,400 |
| 2025/06/02 | 1,041 | 1,044 | 1,034 | 1,036.5 | -6 | -0.6% | 752,600 |
| 2025/05/30 | 1,050 | 1,053 | 1,042.5 | 1,042.5 | -13.5 | -1.3% | 1,149,600 |
| 2025/05/29 | 1,056 | 1,064 | 1,054.5 | 1,056 | -1.5 | -0.1% | 705,600 |
| 2025/05/28 | 1,063 | 1,064 | 1,053.5 | 1,057.5 | +8.5 | +0.8% | 731,200 |
| 2025/05/27 | 1,053 | 1,054.5 | 1,049 | 1,049 | -4.5 | -0.4% | 553,200 |
| 2025/05/26 | 1,047 | 1,055 | 1,039.5 | 1,053.5 | +14.5 | +1.4% | 1,056,100 |
| 2025/05/23 | 1,038 | 1,042 | 1,032 | 1,039 | +5.5 | +0.5% | 389,800 |
1～
50
件表示中 / 3754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 | 121,000円 | +3.2% | +62.8% | 3.72% | 16.73倍 | 1.26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 |
| 富通ゼネ | 279,800円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| マブチ | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 日光電 | 167,200円 | +6.5% | +17.8% | 1.91% | 18.18倍 | 1.52倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| シンフォニア | 956,000円 | +4.9% | +3.5% | 1.26% | 23.87倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
