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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 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 |
| 2023/03/09 | 1,324 | 1,327 | 1,317 | 1,324 | +8 | +0.6% | 717,600 |
| 2023/03/08 | 1,316 | 1,322 | 1,309 | 1,316 | +1 | +0.1% | 547,900 |
| 2023/03/07 | 1,313 | 1,323 | 1,310 | 1,315 | +2 | +0.2% | 560,400 |
| 2023/03/06 | 1,314 | 1,321 | 1,308 | 1,313 | +5 | +0.4% | 734,000 |
| 2023/03/03 | 1,300 | 1,311 | 1,294 | 1,308 | +14 | +1.1% | 882,200 |
| 2023/03/02 | 1,301 | 1,303 | 1,291 | 1,294 | -5 | -0.4% | 821,000 |
| 2023/03/01 | 1,321 | 1,326 | 1,293 | 1,299 | -36 | -2.7% | 1,350,300 |
| 2023/02/28 | 1,350 | 1,350 | 1,328 | 1,335 | -4 | -0.3% | 974,300 |
| 2023/02/27 | 1,335 | 1,340 | 1,329 | 1,339 | +11 | +0.8% | 547,400 |
| 2023/02/24 | 1,313 | 1,336 | 1,310 | 1,328 | +20 | +1.5% | 594,900 |
| 2023/02/22 | 1,335 | 1,335 | 1,303 | 1,308 | -31 | -2.3% | 1,055,900 |
| 2023/02/21 | 1,344 | 1,350 | 1,337 | 1,339 | -13 | -1% | 485,100 |
551～
600
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
