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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,276 | 1,295 | 1,246 | 1,288 | -78 | -5.7% | 3,398,800 |
| 2022/11/09 | 1,360 | 1,376 | 1,347 | 1,366 | +10 | +0.7% | 1,589,000 |
| 2022/11/08 | 1,334 | 1,363 | 1,332 | 1,356 | +36 | +2.7% | 1,826,700 |
| 2022/11/07 | 1,322 | 1,330 | 1,308 | 1,320 | +18 | +1.4% | 1,476,800 |
| 2022/11/04 | 1,282 | 1,309 | 1,281 | 1,302 | -6 | -0.5% | 1,272,800 |
| 2022/11/02 | 1,295 | 1,312 | 1,289 | 1,308 | +11 | +0.8% | 1,440,400 |
| 2022/11/01 | 1,300 | 1,302 | 1,285 | 1,297 | +3 | +0.2% | 658,800 |
| 2022/10/31 | 1,290 | 1,298 | 1,285 | 1,294 | +19 | +1.5% | 969,200 |
| 2022/10/28 | 1,276 | 1,283 | 1,269 | 1,275 | -14 | -1.1% | 1,670,300 |
| 2022/10/27 | 1,303 | 1,303 | 1,279 | 1,289 | -14 | -1.1% | 711,800 |
| 2022/10/26 | 1,300 | 1,313 | 1,296 | 1,303 | +11 | +0.9% | 778,000 |
| 2022/10/25 | 1,298 | 1,300 | 1,283 | 1,292 | ±0 | ±0% | 834,100 |
| 2022/10/24 | 1,313 | 1,313 | 1,292 | 1,292 | +3 | +0.2% | 975,700 |
| 2022/10/21 | 1,300 | 1,306 | 1,287 | 1,289 | -26 | -2% | 1,381,500 |
| 2022/10/20 | 1,316 | 1,326 | 1,304 | 1,315 | -21 | -1.6% | 1,193,200 |
| 2022/10/19 | 1,350 | 1,357 | 1,336 | 1,336 | -11 | -0.8% | 766,300 |
| 2022/10/18 | 1,366 | 1,366 | 1,342 | 1,347 | +3 | +0.2% | 991,000 |
| 2022/10/17 | 1,318 | 1,350 | 1,316 | 1,344 | +10 | +0.7% | 1,185,400 |
| 2022/10/14 | 1,325 | 1,336 | 1,320 | 1,334 | +30 | +2.3% | 1,143,700 |
| 2022/10/13 | 1,306 | 1,320 | 1,303 | 1,304 | -4 | -0.3% | 773,000 |
| 2022/10/12 | 1,309 | 1,314 | 1,299 | 1,308 | -3 | -0.2% | 780,000 |
| 2022/10/11 | 1,331 | 1,333 | 1,309 | 1,311 | -41 | -3% | 1,031,800 |
| 2022/10/07 | 1,358 | 1,364 | 1,337 | 1,352 | -26 | -1.9% | 997,500 |
| 2022/10/06 | 1,341 | 1,387 | 1,336 | 1,378 | +37 | +2.8% | 2,022,400 |
| 2022/10/05 | 1,344 | 1,344 | 1,328 | 1,341 | +11 | +0.8% | 1,075,100 |
| 2022/10/04 | 1,309 | 1,332 | 1,296 | 1,330 | +48 | +3.7% | 1,586,000 |
| 2022/10/03 | 1,256 | 1,284 | 1,241 | 1,282 | +13 | +1% | 886,200 |
| 2022/09/30 | 1,290 | 1,298 | 1,267 | 1,269 | -28 | -2.2% | 1,782,400 |
| 2022/09/29 | 1,288 | 1,300 | 1,276 | 1,297 | +37 | +2.9% | 1,283,700 |
| 2022/09/28 | 1,266 | 1,270 | 1,248 | 1,260 | -15 | -1.2% | 1,441,000 |
| 2022/09/27 | 1,270 | 1,286 | 1,269 | 1,275 | +1 | +0.1% | 1,265,600 |
| 2022/09/26 | 1,288 | 1,290 | 1,267 | 1,274 | -27 | -2.1% | 1,182,000 |
| 2022/09/22 | 1,312 | 1,317 | 1,297 | 1,301 | -22 | -1.7% | 855,900 |
| 2022/09/21 | 1,324 | 1,342 | 1,318 | 1,323 | -21 | -1.6% | 784,000 |
| 2022/09/20 | 1,335 | 1,359 | 1,328 | 1,344 | +35 | +2.7% | 1,454,800 |
| 2022/09/16 | 1,305 | 1,314 | 1,301 | 1,309 | -2 | -0.2% | 845,500 |
| 2022/09/15 | 1,312 | 1,320 | 1,307 | 1,311 | +6 | +0.5% | 493,300 |
| 2022/09/14 | 1,308 | 1,317 | 1,303 | 1,305 | -44 | -3.3% | 1,174,700 |
| 2022/09/13 | 1,360 | 1,367 | 1,349 | 1,349 | -6 | -0.4% | 562,100 |
| 2022/09/12 | 1,362 | 1,362 | 1,342 | 1,355 | +14 | +1% | 568,900 |
| 2022/09/09 | 1,328 | 1,346 | 1,327 | 1,341 | +14 | +1.1% | 1,135,700 |
| 2022/09/08 | 1,307 | 1,328 | 1,303 | 1,327 | +37 | +2.9% | 1,052,100 |
| 2022/09/07 | 1,300 | 1,305 | 1,281 | 1,290 | -21 | -1.6% | 846,000 |
| 2022/09/06 | 1,326 | 1,329 | 1,308 | 1,311 | -4 | -0.3% | 569,300 |
| 2022/09/05 | 1,336 | 1,338 | 1,315 | 1,315 | -29 | -2.2% | 870,600 |
| 2022/09/02 | 1,330 | 1,344 | 1,327 | 1,344 | +22 | +1.7% | 1,158,600 |
| 2022/09/01 | 1,315 | 1,330 | 1,313 | 1,322 | ±0 | ±0% | 1,105,300 |
| 2022/08/31 | 1,305 | 1,326 | 1,304 | 1,322 | +19 | +1.5% | 1,228,600 |
| 2022/08/30 | 1,307 | 1,312 | 1,297 | 1,303 | -7 | -0.5% | 1,005,900 |
| 2022/08/29 | 1,304 | 1,318 | 1,298 | 1,310 | -24 | -1.8% | 964,100 |
501～
550
件表示中 / 3586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 | 107,600円 | +2.3% | -16.3% | 4.18% | 24.54倍 | 1.06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 |
| 太陽誘電 | 214,900円 | +2.3% | -56.4% | 4.19% | - | 0.82倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 723,000円 | -3.8% | -14.8% | 2.35% | 12.63倍 | 1.21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 |
| ＪＶＣＫＷ | 147,800円 | +1.3% | +26.1% | 0.88% | 13.12倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.36倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
