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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,245 | 1,253 | 1,238.5 | 1,247 | -3 | -0.2% | 550,100 |
| 2025/09/16 | 1,252.5 | 1,264.5 | 1,250 | 1,250 | -9.5 | -0.8% | 648,000 |
| 2025/09/12 | 1,263 | 1,263 | 1,252 | 1,259.5 | +12 | +1% | 828,300 |
| 2025/09/11 | 1,240.5 | 1,256 | 1,236.5 | 1,247.5 | -3.5 | -0.3% | 695,700 |
| 2025/09/10 | 1,270 | 1,272.5 | 1,248 | 1,251 | -27 | -2.1% | 1,023,100 |
| 2025/09/09 | 1,290 | 1,291 | 1,271.5 | 1,278 | -2 | -0.2% | 666,700 |
| 2025/09/08 | 1,280 | 1,292.5 | 1,277.5 | 1,280 | +1 | +0.1% | 657,500 |
| 2025/09/05 | 1,265.5 | 1,281.5 | 1,260.5 | 1,279 | +21 | +1.7% | 642,400 |
| 2025/09/04 | 1,252 | 1,261 | 1,246 | 1,258 | +6 | +0.5% | 448,100 |
| 2025/09/03 | 1,236.5 | 1,254 | 1,234 | 1,252 | +10.5 | +0.8% | 695,200 |
| 2025/09/02 | 1,249.5 | 1,257.5 | 1,237 | 1,241.5 | +6.5 | +0.5% | 771,400 |
| 2025/09/01 | 1,210 | 1,235 | 1,203 | 1,235 | +23.5 | +1.9% | 663,700 |
| 2025/08/29 | 1,233.5 | 1,234 | 1,209.5 | 1,211.5 | -10.5 | -0.9% | 619,800 |
| 2025/08/28 | 1,218 | 1,225 | 1,212 | 1,222 | +7.5 | +0.6% | 656,300 |
| 2025/08/27 | 1,205.5 | 1,218.5 | 1,203 | 1,214.5 | -4.5 | -0.4% | 655,000 |
| 2025/08/26 | 1,212.5 | 1,220 | 1,210 | 1,219 | +2 | +0.2% | 903,200 |
| 2025/08/25 | 1,212 | 1,228.5 | 1,209 | 1,217 | +19.5 | +1.6% | 950,400 |
| 2025/08/22 | 1,182.5 | 1,198.5 | 1,182.5 | 1,197.5 | +11.5 | +1% | 849,200 |
| 2025/08/21 | 1,182.5 | 1,190 | 1,178.5 | 1,186 | +1 | +0.1% | 851,500 |
| 2025/08/20 | 1,198 | 1,204 | 1,184 | 1,185 | -4.5 | -0.4% | 709,400 |
| 2025/08/19 | 1,185.5 | 1,191.5 | 1,183.5 | 1,189.5 | -4.5 | -0.4% | 719,400 |
| 2025/08/18 | 1,180.5 | 1,197 | 1,180.5 | 1,194 | +7.5 | +0.6% | 695,400 |
| 2025/08/15 | 1,181 | 1,190 | 1,176 | 1,186.5 | +5 | +0.4% | 644,800 |
| 2025/08/14 | 1,193 | 1,193 | 1,179 | 1,181.5 | -12.5 | -1% | 606,500 |
| 2025/08/13 | 1,196 | 1,203 | 1,190.5 | 1,194 | +2 | +0.2% | 725,100 |
| 2025/08/12 | 1,192 | 1,198.5 | 1,186.5 | 1,192 | +4 | +0.3% | 1,175,100 |
| 2025/08/08 | 1,182 | 1,188.5 | 1,177.5 | 1,188 | +6.5 | +0.6% | 1,279,300 |
| 2025/08/07 | 1,185 | 1,192.5 | 1,178.5 | 1,181.5 | +2.5 | +0.2% | 762,600 |
| 2025/08/06 | 1,165.5 | 1,186 | 1,165 | 1,179 | +15 | +1.3% | 985,300 |
| 2025/08/05 | 1,158 | 1,175 | 1,148 | 1,164 | +14 | +1.2% | 1,268,700 |
| 2025/08/04 | 1,183.5 | 1,195.5 | 1,141.5 | 1,150 | -60 | -5% | 2,952,300 |
| 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 |
1～
50
件表示中 / 3785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 | 124,700円 | +3.2% | +45.1% | 3.61% | 18.96倍 | 1.30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 |
| ＧＳユアサ | 328,800円 | +3.4% | +5.7% | 2.43% | 9.99倍 | 0.95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 |
| アルバック | 645,600円 | -0.5% | -0.4% | 2.54% | 15.90倍 | 1.42倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 日光電 | 170,900円 | +6.5% | +17.8% | 1.87% | 18.58倍 | 1.55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 |
| コニカミノルタ | 54,000円 | -6.9% | - | 1.85% | 11.12倍 | 0.58倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
