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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/07/28 | 1,291 | 1,295 | 1,283 | 1,291 | +2 | +0.2% | 939,400 |
| 2022/07/27 | 1,295 | 1,295 | 1,268 | 1,289 | -6 | -0.5% | 914,400 |
| 2022/07/26 | 1,279 | 1,297 | 1,278 | 1,295 | +8 | +0.6% | 717,900 |
| 2022/07/25 | 1,272 | 1,289 | 1,272 | 1,287 | +1 | +0.1% | 684,300 |
| 2022/07/22 | 1,286 | 1,294 | 1,271 | 1,286 | ±0 | ±0% | 887,300 |
| 2022/07/21 | 1,280 | 1,295 | 1,273 | 1,286 | +7 | +0.5% | 980,500 |
| 2022/07/20 | 1,264 | 1,280 | 1,260 | 1,279 | +30 | +2.4% | 857,500 |
| 2022/07/19 | 1,250 | 1,253 | 1,239 | 1,249 | +12 | +1% | 703,200 |
| 2022/07/15 | 1,241 | 1,250 | 1,226 | 1,237 | -2 | -0.2% | 674,500 |
| 2022/07/14 | 1,234 | 1,256 | 1,230 | 1,239 | +10 | +0.8% | 898,900 |
| 2022/07/13 | 1,212 | 1,235 | 1,211 | 1,229 | +19 | +1.6% | 902,100 |
| 2022/07/12 | 1,204 | 1,226 | 1,203 | 1,210 | -54 | -4.3% | 1,840,300 |
701～
750
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
