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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 1,202 | 1,203 | 1,190 | 1,191 | -6 | -0.5% | 1,393,600 |
| 2023/05/23 | 1,215 | 1,219 | 1,196 | 1,197 | -16 | -1.3% | 2,171,300 |
| 2023/05/22 | 1,210 | 1,215 | 1,200 | 1,213 | +1 | +0.1% | 1,701,600 |
| 2023/05/19 | 1,210 | 1,219 | 1,206 | 1,212 | ±0 | ±0% | 2,219,900 |
| 2023/05/18 | 1,229 | 1,229 | 1,212 | 1,212 | -11 | -0.9% | 1,899,900 |
| 2023/05/17 | 1,239 | 1,247 | 1,220 | 1,223 | -15 | -1.2% | 2,355,500 |
| 2023/05/16 | 1,223 | 1,252 | 1,216 | 1,238 | +10 | +0.8% | 1,967,100 |
| 2023/05/15 | 1,245 | 1,248 | 1,223 | 1,228 | -24 | -1.9% | 4,137,100 |
| 2023/05/12 | 1,200 | 1,262 | 1,200 | 1,252 | -85 | -6.4% | 5,543,000 |
| 2023/05/11 | 1,330 | 1,337 | 1,314 | 1,337 | +8 | +0.6% | 1,017,400 |
| 2023/05/10 | 1,345 | 1,345 | 1,327 | 1,329 | -10 | -0.7% | 575,000 |
| 2023/05/09 | 1,326 | 1,342 | 1,319 | 1,339 | +15 | +1.1% | 936,500 |
| 2023/05/08 | 1,301 | 1,327 | 1,299 | 1,324 | +19 | +1.5% | 1,251,400 |
| 2023/05/02 | 1,308 | 1,310 | 1,299 | 1,305 | ±0 | ±0% | 634,000 |
| 2023/05/01 | 1,301 | 1,306 | 1,293 | 1,305 | +17 | +1.3% | 884,500 |
| 2023/04/28 | 1,283 | 1,292 | 1,278 | 1,288 | +18 | +1.4% | 746,400 |
| 2023/04/27 | 1,265 | 1,272 | 1,259 | 1,270 | +7 | +0.6% | 698,700 |
| 2023/04/26 | 1,279 | 1,279 | 1,261 | 1,263 | -21 | -1.6% | 1,078,500 |
| 2023/04/25 | 1,295 | 1,296 | 1,279 | 1,284 | -2 | -0.2% | 802,100 |
| 2023/04/24 | 1,272 | 1,290 | 1,271 | 1,286 | ±0 | ±0% | 754,200 |
| 2023/04/21 | 1,289 | 1,292 | 1,279 | 1,286 | -7 | -0.5% | 676,100 |
| 2023/04/20 | 1,278 | 1,297 | 1,278 | 1,293 | +7 | +0.5% | 676,700 |
| 2023/04/19 | 1,284 | 1,290 | 1,281 | 1,286 | -1 | -0.1% | 672,100 |
| 2023/04/18 | 1,298 | 1,298 | 1,286 | 1,287 | ±0 | ±0% | 595,400 |
| 2023/04/17 | 1,280 | 1,292 | 1,276 | 1,287 | +16 | +1.3% | 868,900 |
| 2023/04/14 | 1,282 | 1,283 | 1,268 | 1,271 | -12 | -0.9% | 1,430,900 |
| 2023/04/13 | 1,283 | 1,288 | 1,276 | 1,283 | -7 | -0.5% | 533,100 |
| 2023/04/12 | 1,290 | 1,296 | 1,285 | 1,290 | +4 | +0.3% | 470,200 |
| 2023/04/11 | 1,289 | 1,293 | 1,283 | 1,286 | +10 | +0.8% | 623,700 |
| 2023/04/10 | 1,286 | 1,287 | 1,275 | 1,276 | -2 | -0.2% | 519,900 |
| 2023/04/07 | 1,277 | 1,279 | 1,269 | 1,278 | +3 | +0.2% | 370,300 |
| 2023/04/06 | 1,279 | 1,286 | 1,273 | 1,275 | -9 | -0.7% | 631,000 |
| 2023/04/05 | 1,289 | 1,297 | 1,282 | 1,284 | -13 | -1% | 693,900 |
| 2023/04/04 | 1,295 | 1,298 | 1,289 | 1,297 | +1 | +0.1% | 948,800 |
| 2023/04/03 | 1,309 | 1,309 | 1,291 | 1,296 | -2 | -0.2% | 955,700 |
| 2023/03/31 | 1,325 | 1,329 | 1,295 | 1,298 | -17 | -1.3% | 1,880,100 |
| 2023/03/30 | 1,313 | 1,320 | 1,306 | 1,315 | -5 | -0.4% | 1,176,300 |
| 2023/03/29 | 1,303 | 1,320 | 1,296 | 1,320 | +22 | +1.7% | 1,020,900 |
| 2023/03/28 | 1,300 | 1,304 | 1,289 | 1,298 | -2 | -0.2% | 746,800 |
| 2023/03/27 | 1,297 | 1,303 | 1,291 | 1,300 | +7 | +0.5% | 708,900 |
| 2023/03/24 | 1,283 | 1,295 | 1,276 | 1,293 | +6 | +0.5% | 599,500 |
| 2023/03/23 | 1,271 | 1,290 | 1,263 | 1,287 | +5 | +0.4% | 710,100 |
| 2023/03/22 | 1,279 | 1,285 | 1,262 | 1,282 | +28 | +2.2% | 685,100 |
| 2023/03/20 | 1,266 | 1,273 | 1,253 | 1,254 | -20 | -1.6% | 854,100 |
| 2023/03/17 | 1,273 | 1,277 | 1,260 | 1,274 | +12 | +1% | 1,077,100 |
| 2023/03/16 | 1,247 | 1,263 | 1,243 | 1,262 | -8 | -0.6% | 819,700 |
| 2023/03/15 | 1,272 | 1,272 | 1,258 | 1,270 | +11 | +0.9% | 786,000 |
| 2023/03/14 | 1,273 | 1,276 | 1,250 | 1,259 | -38 | -2.9% | 1,283,600 |
| 2023/03/13 | 1,300 | 1,307 | 1,290 | 1,297 | -15 | -1.1% | 752,900 |
| 2023/03/10 | 1,315 | 1,325 | 1,308 | 1,312 | -12 | -0.9% | 1,195,700 |
501～
550
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 | 107,700円 | +3.2% | +62.8% | 4.18% | 14.89倍 | 1.12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 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.98倍 | 1.03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 | 253,800円 | +3.4% | +5.7% | 3.15% | 7.71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 | 861,000円 | +4.9% | +3.5% | 1.39% | 21.50倍 | 3.04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 | 504,500円 | -4.3% | -7.7% | 3.25% | 14.62倍 | 1.12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
