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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 1,236 | 1,238 | 1,190.5 | 1,220 | +14 | +1.2% | 1,252,500 |
| 2025/11/06 | 1,215.5 | 1,235 | 1,206 | 1,206 | -6 | -0.5% | 1,140,400 |
| 2025/11/05 | 1,235 | 1,239 | 1,203 | 1,212 | -7 | -0.6% | 1,118,900 |
| 2025/11/04 | 1,209.5 | 1,238 | 1,207.5 | 1,219 | +9.5 | +0.8% | 943,200 |
| 2025/10/31 | 1,210 | 1,220 | 1,204.5 | 1,209.5 | -3.5 | -0.3% | 449,900 |
| 2025/10/30 | 1,201 | 1,214.5 | 1,195.5 | 1,213 | +5.5 | +0.5% | 549,600 |
| 2025/10/29 | 1,224 | 1,225.5 | 1,203.5 | 1,207.5 | -21 | -1.7% | 746,500 |
| 2025/10/28 | 1,255 | 1,255 | 1,226.5 | 1,228.5 | -32 | -2.5% | 488,900 |
| 2025/10/27 | 1,251 | 1,261 | 1,244.5 | 1,260.5 | +19 | +1.5% | 708,800 |
| 2025/10/24 | 1,236.5 | 1,246.5 | 1,231.5 | 1,241.5 | +2 | +0.2% | 404,500 |
| 2025/10/23 | 1,241 | 1,248 | 1,235.5 | 1,239.5 | -13.5 | -1.1% | 458,100 |
| 2025/10/22 | 1,253.5 | 1,262.5 | 1,251 | 1,253 | +3.5 | +0.3% | 695,600 |
| 2025/10/21 | 1,244.5 | 1,257.5 | 1,243 | 1,249.5 | +9 | +0.7% | 610,200 |
| 2025/10/20 | 1,234 | 1,245 | 1,224.5 | 1,240.5 | +28.5 | +2.4% | 517,900 |
| 2025/10/17 | 1,210.5 | 1,219.5 | 1,206.5 | 1,212 | +1.5 | +0.1% | 655,900 |
| 2025/10/16 | 1,208 | 1,223.5 | 1,208 | 1,210.5 | -5.5 | -0.5% | 849,100 |
| 2025/10/15 | 1,211 | 1,220 | 1,204.5 | 1,216 | +22.5 | +1.9% | 1,024,300 |
| 2025/10/14 | 1,200 | 1,216 | 1,186.5 | 1,193.5 | -30.5 | -2.5% | 878,600 |
| 2025/10/10 | 1,238.5 | 1,245 | 1,221.5 | 1,224 | -16.5 | -1.3% | 739,600 |
| 2025/10/09 | 1,221 | 1,240.5 | 1,221 | 1,240.5 | +17 | +1.4% | 721,100 |
| 2025/10/08 | 1,225.5 | 1,232.5 | 1,223 | 1,223.5 | -7.5 | -0.6% | 731,400 |
| 2025/10/07 | 1,227.5 | 1,240 | 1,227 | 1,231 | -3 | -0.2% | 734,800 |
| 2025/10/06 | 1,238 | 1,245.5 | 1,231 | 1,234 | +22 | +1.8% | 789,900 |
| 2025/10/03 | 1,195.5 | 1,219.5 | 1,195.5 | 1,212 | +21 | +1.8% | 829,500 |
| 2025/10/02 | 1,190 | 1,200 | 1,186 | 1,191 | -13 | -1.1% | 490,100 |
| 2025/10/01 | 1,207 | 1,211 | 1,190 | 1,204 | -12 | -1% | 531,400 |
| 2025/09/30 | 1,207.5 | 1,221 | 1,206.5 | 1,216 | +5.5 | +0.5% | 664,900 |
| 2025/09/29 | 1,232.5 | 1,235 | 1,207 | 1,210.5 | -32.5 | -2.6% | 910,900 |
| 2025/09/26 | 1,230 | 1,243 | 1,222.5 | 1,243 | +16.5 | +1.3% | 1,068,400 |
| 2025/09/25 | 1,229.5 | 1,231 | 1,222.5 | 1,226.5 | -3 | -0.2% | 960,000 |
| 2025/09/24 | 1,249 | 1,249.5 | 1,227.5 | 1,229.5 | -20.5 | -1.6% | 867,000 |
| 2025/09/22 | 1,231 | 1,250 | 1,229 | 1,250 | +27 | +2.2% | 621,100 |
| 2025/09/19 | 1,249.5 | 1,251 | 1,219 | 1,223 | -24.5 | -2% | 942,100 |
| 2025/09/18 | 1,249 | 1,254.5 | 1,241.5 | 1,247.5 | +0.5 | ±0% | 447,700 |
| 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 |
1～
50
件表示中 / 3819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 | 121,900円 | +3.2% | +45.1% | 3.69% | 18.53倍 | 1.24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 |
| シンフォニア | 1,001,000円 | +4.9% | +3.5% | 1.20% | 25.00倍 | 3.52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 |
| 日光電 | 172,800円 | +6.5% | +17.8% | 1.85% | 18.79倍 | 1.57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 |
| 明電舎 | 609,000円 | +9.6% | +6.2% | 2.02% | 16.74倍 | 1.94倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 日電子 | 512,500円 | -8.0% | -28.8% | 2.07% | 14.57倍 | 1.92倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
