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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,350 | 1,355 | 1,346 | 1,350 | +2 | +0.1% | 1,003,600 |
| 2022/12/06 | 1,343 | 1,360 | 1,340 | 1,348 | +4 | +0.3% | 670,000 |
| 2022/12/05 | 1,350 | 1,356 | 1,334 | 1,344 | -6 | -0.4% | 893,400 |
| 2022/12/02 | 1,361 | 1,365 | 1,344 | 1,350 | -17 | -1.2% | 1,033,800 |
| 2022/12/01 | 1,360 | 1,376 | 1,352 | 1,367 | +27 | +2% | 1,334,600 |
| 2022/11/30 | 1,360 | 1,361 | 1,339 | 1,340 | -25 | -1.8% | 1,211,900 |
| 2022/11/29 | 1,341 | 1,371 | 1,336 | 1,365 | +17 | +1.3% | 833,100 |
| 2022/11/28 | 1,355 | 1,355 | 1,342 | 1,348 | -10 | -0.7% | 500,200 |
| 2022/11/25 | 1,364 | 1,364 | 1,352 | 1,358 | +2 | +0.1% | 483,200 |
| 2022/11/24 | 1,361 | 1,370 | 1,351 | 1,356 | +13 | +1% | 739,200 |
| 2022/11/22 | 1,359 | 1,366 | 1,338 | 1,343 | -17 | -1.3% | 1,181,100 |
| 2022/11/21 | 1,360 | 1,365 | 1,351 | 1,360 | -1 | -0.1% | 473,200 |
| 2022/11/18 | 1,371 | 1,371 | 1,349 | 1,361 | -5 | -0.4% | 925,500 |
| 2022/11/17 | 1,343 | 1,367 | 1,343 | 1,366 | +16 | +1.2% | 766,800 |
| 2022/11/16 | 1,384 | 1,385 | 1,342 | 1,350 | -26 | -1.9% | 1,312,600 |
| 2022/11/15 | 1,367 | 1,387 | 1,363 | 1,376 | +9 | +0.7% | 948,700 |
| 2022/11/14 | 1,350 | 1,382 | 1,347 | 1,367 | +27 | +2% | 1,844,200 |
| 2022/11/11 | 1,336 | 1,342 | 1,311 | 1,340 | +52 | +4% | 2,162,400 |
| 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 |
651～
700
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
