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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,258 | 1,260 | 1,246 | 1,256 | -21 | -1.6% | 787,100 |
| 2023/09/27 | 1,271 | 1,277 | 1,261.5 | 1,277 | -7 | -0.5% | 1,107,000 |
| 2023/09/26 | 1,282.5 | 1,291 | 1,276.5 | 1,284 | +1.5 | +0.1% | 771,000 |
| 2023/09/25 | 1,280.5 | 1,289.5 | 1,273.5 | 1,282.5 | +9.5 | +0.7% | 848,800 |
| 2023/09/22 | 1,248 | 1,277.5 | 1,246 | 1,273 | +11.5 | +0.9% | 1,345,300 |
| 2023/09/21 | 1,279 | 1,288 | 1,261.5 | 1,261.5 | -18.5 | -1.4% | 962,300 |
| 2023/09/20 | 1,293 | 1,293.5 | 1,280 | 1,280 | -1.5 | -0.1% | 889,800 |
| 2023/09/19 | 1,272 | 1,284 | 1,270 | 1,281.5 | +12.5 | +1% | 1,128,700 |
| 2023/09/15 | 1,270 | 1,272.5 | 1,260.5 | 1,269 | +9 | +0.7% | 1,400,100 |
| 2023/09/14 | 1,265 | 1,268.5 | 1,249 | 1,260 | -4 | -0.3% | 1,089,200 |
| 2023/09/13 | 1,257.5 | 1,269 | 1,256.5 | 1,264 | +6.5 | +0.5% | 991,100 |
| 2023/09/12 | 1,251 | 1,260.5 | 1,244.5 | 1,257.5 | +16.5 | +1.3% | 968,100 |
| 2023/09/11 | 1,252.5 | 1,253 | 1,235.5 | 1,241 | -4 | -0.3% | 1,054,800 |
| 2023/09/08 | 1,252 | 1,261 | 1,237.5 | 1,245 | -20 | -1.6% | 1,530,100 |
| 2023/09/07 | 1,278 | 1,283 | 1,262 | 1,265 | -15 | -1.2% | 1,426,600 |
| 2023/09/06 | 1,286.5 | 1,288.5 | 1,280 | 1,280 | -11.5 | -0.9% | 761,600 |
| 2023/09/05 | 1,293 | 1,299 | 1,285 | 1,291.5 | -4 | -0.3% | 1,168,900 |
| 2023/09/04 | 1,290 | 1,296 | 1,279.5 | 1,295.5 | +7.5 | +0.6% | 1,285,700 |
| 2023/09/01 | 1,294 | 1,296 | 1,286.5 | 1,288 | -3.5 | -0.3% | 1,664,900 |
| 2023/08/31 | 1,294 | 1,303 | 1,289 | 1,291.5 | -6 | -0.5% | 1,471,600 |
| 2023/08/30 | 1,297 | 1,307.5 | 1,292 | 1,297.5 | +8.5 | +0.7% | 2,206,700 |
| 2023/08/29 | 1,293.5 | 1,297 | 1,283 | 1,289 | +1 | +0.1% | 901,000 |
| 2023/08/28 | 1,287 | 1,291 | 1,276 | 1,288 | +7 | +0.5% | 902,700 |
| 2023/08/25 | 1,270 | 1,286.5 | 1,268 | 1,281 | -10 | -0.8% | 865,600 |
| 2023/08/24 | 1,272.5 | 1,293.5 | 1,271.5 | 1,291 | +16 | +1.3% | 1,159,200 |
| 2023/08/23 | 1,262 | 1,278 | 1,259 | 1,275 | +13.5 | +1.1% | 1,069,100 |
| 2023/08/22 | 1,253.5 | 1,268.5 | 1,250.5 | 1,261.5 | +20.5 | +1.7% | 1,440,600 |
| 2023/08/21 | 1,237.5 | 1,249.5 | 1,233.5 | 1,241 | +11.5 | +0.9% | 1,127,100 |
| 2023/08/18 | 1,220 | 1,235 | 1,214.5 | 1,229.5 | -1.5 | -0.1% | 1,113,000 |
| 2023/08/17 | 1,255.5 | 1,257.5 | 1,223 | 1,231 | -23 | -1.8% | 1,277,300 |
| 2023/08/16 | 1,265 | 1,265 | 1,252 | 1,254 | -22 | -1.7% | 1,154,400 |
| 2023/08/15 | 1,280 | 1,280.5 | 1,264.5 | 1,276 | -2 | -0.2% | 1,002,000 |
| 2023/08/14 | 1,280 | 1,288.5 | 1,271.5 | 1,278 | -1.5 | -0.1% | 1,036,000 |
| 2023/08/10 | 1,272.5 | 1,282.5 | 1,264.5 | 1,279.5 | +4.5 | +0.4% | 1,159,500 |
| 2023/08/09 | 1,264 | 1,280 | 1,257 | 1,275 | +6 | +0.5% | 1,697,800 |
| 2023/08/08 | 1,267 | 1,269 | 1,256.5 | 1,269 | +2 | +0.2% | 1,114,500 |
| 2023/08/07 | 1,246 | 1,267 | 1,236 | 1,267 | +10.5 | +0.8% | 1,740,400 |
| 2023/08/04 | 1,270 | 1,271 | 1,237.5 | 1,256.5 | +76.5 | +6.5% | 4,206,200 |
| 2023/08/03 | 1,200 | 1,202.5 | 1,177 | 1,180 | -30.5 | -2.5% | 2,871,100 |
| 2023/08/02 | 1,215 | 1,217.5 | 1,203 | 1,210.5 | -9 | -0.7% | 1,982,700 |
| 2023/08/01 | 1,220 | 1,224 | 1,212.5 | 1,219.5 | +5.5 | +0.5% | 1,267,700 |
| 2023/07/31 | 1,211.5 | 1,224.5 | 1,206 | 1,214 | +5 | +0.4% | 2,098,000 |
| 2023/07/28 | 1,195 | 1,211 | 1,189 | 1,209 | +4.5 | +0.4% | 1,748,500 |
| 2023/07/27 | 1,195 | 1,207 | 1,193.5 | 1,204.5 | +4 | +0.3% | 1,129,700 |
| 2023/07/26 | 1,197 | 1,202 | 1,187.5 | 1,200.5 | +3.5 | +0.3% | 1,060,600 |
| 2023/07/25 | 1,200.5 | 1,200.5 | 1,195 | 1,197 | ±0 | ±0% | 733,800 |
| 2023/07/24 | 1,198.5 | 1,207.5 | 1,197 | 1,197 | +4.5 | +0.4% | 973,600 |
| 2023/07/21 | 1,189 | 1,197 | 1,186 | 1,192.5 | -1.5 | -0.1% | 920,300 |
| 2023/07/20 | 1,201 | 1,204 | 1,190.5 | 1,194 | -7 | -0.6% | 778,400 |
| 2023/07/19 | 1,199.5 | 1,207.5 | 1,190.5 | 1,201 | +11.5 | +1% | 1,052,900 |
451～
500
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
