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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 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 |
| 2025/05/22 | 1,040 | 1,045 | 1,032.5 | 1,033.5 | -16.5 | -1.6% | 821,900 |
| 2025/05/21 | 1,050 | 1,054.5 | 1,048 | 1,050 | +0.5 | ±0% | 425,800 |
| 2025/05/20 | 1,061 | 1,063.5 | 1,047 | 1,049.5 | -7 | -0.7% | 962,300 |
| 2025/05/19 | 1,055.5 | 1,058.5 | 1,048 | 1,056.5 | +6.5 | +0.6% | 761,400 |
| 2025/05/16 | 1,048 | 1,052.5 | 1,043 | 1,050 | +6.5 | +0.6% | 742,000 |
| 2025/05/15 | 1,054 | 1,059 | 1,041 | 1,043.5 | -20 | -1.9% | 1,238,600 |
| 2025/05/14 | 1,122 | 1,122.5 | 1,053 | 1,063.5 | -58.5 | -5.2% | 2,433,100 |
| 2025/05/13 | 1,121 | 1,130 | 1,116.5 | 1,122 | +13 | +1.2% | 1,011,200 |
| 2025/05/12 | 1,115.5 | 1,118 | 1,109 | 1,109 | +1 | +0.1% | 612,100 |
| 2025/05/09 | 1,100 | 1,108 | 1,090 | 1,108 | +17.5 | +1.6% | 1,148,800 |
| 2025/05/08 | 1,092 | 1,097.5 | 1,085.5 | 1,090.5 | -13 | -1.2% | 725,200 |
| 2025/05/07 | 1,106 | 1,110.5 | 1,099 | 1,103.5 | -9 | -0.8% | 581,000 |
| 2025/05/02 | 1,109.5 | 1,117 | 1,106.5 | 1,112.5 | +2.5 | +0.2% | 576,800 |
| 2025/05/01 | 1,110.5 | 1,114 | 1,101.5 | 1,110 | -3.5 | -0.3% | 478,100 |
| 2025/04/30 | 1,115 | 1,115 | 1,107 | 1,113.5 | +1.5 | +0.1% | 493,900 |
| 2025/04/28 | 1,113.5 | 1,118 | 1,109 | 1,112 | -1 | -0.1% | 484,500 |
| 2025/04/25 | 1,101 | 1,117 | 1,100.5 | 1,113 | -0.5 | ±0% | 568,800 |
| 2025/04/24 | 1,119 | 1,121.5 | 1,110 | 1,113.5 | +3.5 | +0.3% | 582,400 |
| 2025/04/23 | 1,127 | 1,129.5 | 1,102 | 1,110 | +13 | +1.2% | 733,800 |
| 2025/04/22 | 1,103.5 | 1,112 | 1,092.5 | 1,097 | -9.5 | -0.9% | 710,500 |
| 2025/04/21 | 1,119 | 1,121 | 1,104.5 | 1,106.5 | -20.5 | -1.8% | 583,500 |
| 2025/04/18 | 1,117 | 1,131.5 | 1,113.5 | 1,127 | +16.5 | +1.5% | 463,400 |
| 2025/04/17 | 1,099 | 1,114.5 | 1,095 | 1,110.5 | +11.5 | +1% | 506,900 |
| 2025/04/16 | 1,101 | 1,106 | 1,094.5 | 1,099 | -3 | -0.3% | 346,600 |
| 2025/04/15 | 1,117.5 | 1,119.5 | 1,099 | 1,102 | -2 | -0.2% | 577,000 |
| 2025/04/14 | 1,100.5 | 1,109 | 1,097 | 1,104 | +10.5 | +1% | 463,200 |
| 2025/04/11 | 1,070 | 1,100 | 1,061.5 | 1,093.5 | -36.5 | -3.2% | 1,068,400 |
| 2025/04/10 | 1,139 | 1,139 | 1,107.5 | 1,130 | +84.5 | +8.1% | 1,520,900 |
| 2025/04/09 | 1,069 | 1,074.5 | 1,039.5 | 1,045.5 | -29 | -2.7% | 1,305,700 |
| 2025/04/08 | 1,082 | 1,101.5 | 1,068.5 | 1,074.5 | +27.5 | +2.6% | 1,023,000 |
| 2025/04/07 | 1,054.5 | 1,071 | 1,036.5 | 1,047 | -59 | -5.3% | 1,637,300 |
| 2025/04/04 | 1,114 | 1,122 | 1,095 | 1,106 | -35 | -3.1% | 1,051,200 |
| 2025/04/03 | 1,144.5 | 1,155.5 | 1,132.5 | 1,141 | -56.5 | -4.7% | 1,856,100 |
| 2025/04/02 | 1,205 | 1,210 | 1,191 | 1,197.5 | -8 | -0.7% | 778,300 |
| 2025/04/01 | 1,222 | 1,228 | 1,203 | 1,205.5 | -16 | -1.3% | 896,600 |
| 2025/03/31 | 1,240.5 | 1,242.5 | 1,218.5 | 1,221.5 | -31 | -2.5% | 1,107,500 |
| 2025/03/28 | 1,250.5 | 1,255 | 1,234.5 | 1,252.5 | -15.5 | -1.2% | 811,900 |
| 2025/03/27 | 1,254.5 | 1,274 | 1,251.5 | 1,268 | +14.5 | +1.2% | 632,900 |
1～
50
件表示中 / 3716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 | 106,500円 | +3.2% | +62.8% | 4.23% | 14.72倍 | 1.11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 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02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 | 252,600円 | +3.4% | +5.7% | 3.17% | 7.68倍 | 0.73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 | 831,000円 | +4.9% | +3.5% | 1.44% | 20.75倍 | 2.93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 |
| アルバック | 499,400円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
