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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,165 | 1,171 | 1,142.5 | 1,165 | ±0 | ±0% | 2,179,000 |
| 2024/05/15 | 1,200 | 1,200 | 1,159.5 | 1,165 | -155 | -11.7% | 5,223,600 |
| 2024/05/14 | 1,315 | 1,327 | 1,307 | 1,320 | +19.5 | +1.5% | 1,156,400 |
| 2024/05/13 | 1,304.5 | 1,308.5 | 1,295.5 | 1,300.5 | -6 | -0.5% | 468,700 |
| 2024/05/10 | 1,332 | 1,332 | 1,299 | 1,306.5 | -12 | -0.9% | 686,200 |
| 2024/05/09 | 1,314.5 | 1,334.5 | 1,314 | 1,318.5 | -1.5 | -0.1% | 472,300 |
| 2024/05/08 | 1,329 | 1,332 | 1,309 | 1,320 | -5 | -0.4% | 561,500 |
| 2024/05/07 | 1,309.5 | 1,327 | 1,305.5 | 1,325 | +17.5 | +1.3% | 844,000 |
| 2024/05/02 | 1,314.5 | 1,318 | 1,303 | 1,307.5 | -10 | -0.8% | 687,400 |
| 2024/05/01 | 1,305 | 1,319.5 | 1,301 | 1,317.5 | -0.5 | ±0% | 528,400 |
| 2024/04/30 | 1,312.5 | 1,318.5 | 1,305.5 | 1,318 | +19 | +1.5% | 693,500 |
| 2024/04/26 | 1,288.5 | 1,302.5 | 1,281.5 | 1,299 | +1.5 | +0.1% | 878,100 |
| 2024/04/25 | 1,298.5 | 1,312.5 | 1,294 | 1,297.5 | -18.5 | -1.4% | 740,900 |
| 2024/04/24 | 1,324.5 | 1,324.5 | 1,304.5 | 1,316 | +2.5 | +0.2% | 812,900 |
| 2024/04/23 | 1,322 | 1,329.5 | 1,306.5 | 1,313.5 | -15.5 | -1.2% | 787,400 |
| 2024/04/22 | 1,328.5 | 1,329.5 | 1,317.5 | 1,329 | +20.5 | +1.6% | 1,021,100 |
| 2024/04/19 | 1,334 | 1,337 | 1,294.5 | 1,308.5 | -15 | -1.1% | 969,300 |
| 2024/04/18 | 1,310 | 1,326 | 1,307.5 | 1,323.5 | +19 | +1.5% | 575,100 |
| 2024/04/17 | 1,320 | 1,322.5 | 1,297 | 1,304.5 | -18 | -1.4% | 869,500 |
| 2024/04/16 | 1,300.5 | 1,326 | 1,290.5 | 1,322.5 | -5 | -0.4% | 1,229,300 |
| 2024/04/15 | 1,349.5 | 1,350 | 1,322.5 | 1,327.5 | -31.5 | -2.3% | 1,175,800 |
| 2024/04/12 | 1,372 | 1,372 | 1,356 | 1,359 | +0.5 | ±0% | 1,254,100 |
| 2024/04/11 | 1,358 | 1,365 | 1,352.5 | 1,358.5 | -12.5 | -0.9% | 529,200 |
| 2024/04/10 | 1,370 | 1,379 | 1,368.5 | 1,371 | +13.5 | +1% | 822,500 |
| 2024/04/09 | 1,366 | 1,369.5 | 1,351 | 1,357.5 | -6 | -0.4% | 647,100 |
| 2024/04/08 | 1,340.5 | 1,366 | 1,338.5 | 1,363.5 | +22 | +1.6% | 894,500 |
| 2024/04/05 | 1,335 | 1,344 | 1,326 | 1,341.5 | -6.5 | -0.5% | 843,200 |
| 2024/04/04 | 1,348.5 | 1,367 | 1,344.5 | 1,348 | +3 | +0.2% | 978,500 |
| 2024/04/03 | 1,351.5 | 1,354 | 1,341 | 1,345 | -16 | -1.2% | 1,056,700 |
| 2024/04/02 | 1,372.5 | 1,377 | 1,356 | 1,361 | +1 | +0.1% | 2,069,900 |
| 2024/04/01 | 1,304.5 | 1,369 | 1,301.5 | 1,360 | +64 | +4.9% | 4,137,000 |
| 2024/03/29 | 1,299 | 1,323 | 1,289.5 | 1,296 | -8 | -0.6% | 1,452,600 |
| 2024/03/28 | 1,311 | 1,312 | 1,296 | 1,304 | -7 | -0.5% | 1,166,600 |
| 2024/03/27 | 1,295 | 1,327 | 1,291 | 1,311 | +29.5 | +2.3% | 1,687,600 |
| 2024/03/26 | 1,283 | 1,288.5 | 1,273.5 | 1,281.5 | -3.5 | -0.3% | 914,400 |
| 2024/03/25 | 1,291 | 1,299 | 1,283.5 | 1,285 | -18.5 | -1.4% | 1,329,900 |
| 2024/03/22 | 1,302.5 | 1,316.5 | 1,290.5 | 1,303.5 | +20.5 | +1.6% | 2,073,500 |
| 2024/03/21 | 1,288 | 1,289 | 1,271.5 | 1,283 | +11.5 | +0.9% | 1,354,700 |
| 2024/03/19 | 1,250 | 1,281.5 | 1,250 | 1,271.5 | +15.5 | +1.2% | 1,208,600 |
| 2024/03/18 | 1,245 | 1,260.5 | 1,236.5 | 1,256 | +11 | +0.9% | 1,408,000 |
| 2024/03/15 | 1,235 | 1,258 | 1,225.5 | 1,245 | +37 | +3.1% | 2,705,200 |
| 2024/03/14 | 1,197.5 | 1,208 | 1,191.5 | 1,208 | +15 | +1.3% | 898,100 |
| 2024/03/13 | 1,190 | 1,194.5 | 1,184.5 | 1,193 | +14 | +1.2% | 688,000 |
| 2024/03/12 | 1,173.5 | 1,180.5 | 1,158.5 | 1,179 | -1 | -0.1% | 1,015,300 |
| 2024/03/11 | 1,192.5 | 1,196.5 | 1,173.5 | 1,180 | -15 | -1.3% | 1,158,700 |
| 2024/03/08 | 1,181 | 1,198 | 1,180.5 | 1,195 | +10 | +0.8% | 1,682,200 |
| 2024/03/07 | 1,187 | 1,193 | 1,181.5 | 1,185 | -6.5 | -0.5% | 987,600 |
| 2024/03/06 | 1,183 | 1,197 | 1,179 | 1,191.5 | +14 | +1.2% | 1,105,500 |
| 2024/03/05 | 1,190 | 1,192.5 | 1,171 | 1,177.5 | -11.5 | -1% | 1,412,300 |
| 2024/03/04 | 1,209 | 1,214 | 1,187.5 | 1,189 | -24 | -2% | 1,473,000 |
1～
50
件表示中 / 3456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 | 114,600円 | +2.3% | -16.3% | 3.93% | 26.57倍 | 1.15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 |
| 三井ハイテ | 766,100円 | +21.0% | -8.0% | 1.10% | 20.00倍 | 2.89倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| マイクロニクス | 724,000円 | +20.1% | +49.8% | 0.66% | 44.34倍 | 6.78倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| フクダ電 | 653,000円 | -3.8% | -14.8% | 2.60% | 11.41倍 | 1.12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 |
| 富通ゼネ | 223,100円 | +7.4% | -23.5% | 1.70% | 38.95倍 | 1.69倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ、海外は代理店販売 |
市場注目の銘柄
チャート関連のコラム
