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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/08/26 | 1,330 | 1,338 | 1,325 | 1,334 | +16 | +1.2% | 689,800 |
| 2022/08/25 | 1,340 | 1,340 | 1,316 | 1,318 | -12 | -0.9% | 752,400 |
| 2022/08/24 | 1,334 | 1,338 | 1,324 | 1,330 | -4 | -0.3% | 792,700 |
| 2022/08/23 | 1,352 | 1,352 | 1,334 | 1,334 | -23 | -1.7% | 813,900 |
| 2022/08/22 | 1,352 | 1,359 | 1,346 | 1,357 | -16 | -1.2% | 649,100 |
| 2022/08/19 | 1,373 | 1,388 | 1,366 | 1,373 | +14 | +1% | 731,000 |
| 2022/08/18 | 1,352 | 1,360 | 1,343 | 1,359 | -10 | -0.7% | 732,100 |
| 2022/08/17 | 1,354 | 1,369 | 1,346 | 1,369 | +30 | +2.2% | 908,800 |
| 2022/08/16 | 1,349 | 1,349 | 1,331 | 1,339 | -10 | -0.7% | 682,000 |
| 2022/08/15 | 1,375 | 1,375 | 1,347 | 1,349 | -20 | -1.5% | 797,800 |
| 2022/08/12 | 1,377 | 1,377 | 1,348 | 1,369 | +22 | +1.6% | 1,291,400 |
| 2022/08/10 | 1,349 | 1,354 | 1,335 | 1,347 | +6 | +0.4% | 805,800 |
| 2022/08/09 | 1,362 | 1,362 | 1,327 | 1,341 | -22 | -1.6% | 999,200 |
| 2022/08/08 | 1,373 | 1,373 | 1,343 | 1,363 | -10 | -0.7% | 1,240,900 |
| 2022/08/05 | 1,363 | 1,384 | 1,353 | 1,373 | -13 | -0.9% | 1,455,400 |
| 2022/08/04 | 1,394 | 1,431 | 1,362 | 1,386 | +82 | +6.3% | 3,902,900 |
| 2022/08/03 | 1,293 | 1,320 | 1,291 | 1,304 | +4 | +0.3% | 1,686,500 |
| 2022/08/02 | 1,290 | 1,309 | 1,287 | 1,300 | ±0 | ±0% | 1,161,100 |
| 2022/08/01 | 1,306 | 1,306 | 1,291 | 1,300 | +6 | +0.5% | 791,600 |
| 2022/07/29 | 1,300 | 1,313 | 1,290 | 1,294 | +3 | +0.2% | 1,021,700 |
651～
700
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 | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86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 | 252,000円 | +3.4% | +5.7% | 3.17% | 7.66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 | 875,000円 | +4.9% | +3.5% | 1.37% | 21.85倍 | 3.09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 | 504,800円 | -4.3% | -7.7% | 3.25% | 14.63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
