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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/07/11 | 1,284 | 1,284 | 1,261 | 1,264 | +7 | +0.6% | 814,200 |
| 2022/07/08 | 1,261 | 1,275 | 1,253 | 1,257 | +8 | +0.6% | 1,155,400 |
| 2022/07/07 | 1,242 | 1,252 | 1,225 | 1,249 | +12 | +1% | 1,076,900 |
| 2022/07/06 | 1,237 | 1,247 | 1,228 | 1,237 | -25 | -2% | 960,700 |
| 2022/07/05 | 1,269 | 1,273 | 1,254 | 1,262 | +2 | +0.2% | 703,000 |
| 2022/07/04 | 1,251 | 1,261 | 1,244 | 1,260 | +18 | +1.4% | 723,800 |
| 2022/07/01 | 1,256 | 1,269 | 1,237 | 1,242 | -17 | -1.4% | 1,021,500 |
| 2022/06/30 | 1,270 | 1,274 | 1,255 | 1,259 | -2 | -0.2% | 1,193,900 |
| 2022/06/29 | 1,266 | 1,266 | 1,249 | 1,261 | -10 | -0.8% | 1,169,400 |
| 2022/06/28 | 1,260 | 1,272 | 1,251 | 1,271 | +11 | +0.9% | 777,500 |
| 2022/06/27 | 1,270 | 1,280 | 1,257 | 1,260 | +4 | +0.3% | 802,400 |
| 2022/06/24 | 1,251 | 1,259 | 1,238 | 1,256 | +12 | +1% | 820,200 |
| 2022/06/23 | 1,247 | 1,257 | 1,237 | 1,244 | +1 | +0.1% | 813,200 |
| 2022/06/22 | 1,242 | 1,250 | 1,232 | 1,243 | +4 | +0.3% | 948,000 |
| 2022/06/21 | 1,215 | 1,246 | 1,215 | 1,239 | +29 | +2.4% | 1,442,700 |
| 2022/06/20 | 1,245 | 1,250 | 1,204 | 1,210 | -18 | -1.5% | 994,400 |
| 2022/06/17 | 1,207 | 1,234 | 1,203 | 1,228 | -16 | -1.3% | 2,322,400 |
| 2022/06/16 | 1,264 | 1,272 | 1,243 | 1,244 | -6 | -0.5% | 1,486,600 |
| 2022/06/15 | 1,262 | 1,266 | 1,233 | 1,250 | -18 | -1.4% | 2,002,700 |
| 2022/06/14 | 1,253 | 1,270 | 1,242 | 1,268 | -15 | -1.2% | 1,239,600 |
| 2022/06/13 | 1,255 | 1,293 | 1,255 | 1,283 | -2 | -0.2% | 1,942,600 |
| 2022/06/10 | 1,300 | 1,300 | 1,272 | 1,285 | -31 | -2.4% | 2,101,800 |
| 2022/06/09 | 1,273 | 1,331 | 1,272 | 1,316 | +50 | +3.9% | 2,780,700 |
| 2022/06/08 | 1,257 | 1,274 | 1,253 | 1,266 | +26 | +2.1% | 1,401,100 |
| 2022/06/07 | 1,230 | 1,258 | 1,220 | 1,240 | +34 | +2.8% | 1,715,500 |
| 2022/06/06 | 1,210 | 1,220 | 1,202 | 1,206 | -9 | -0.7% | 1,047,500 |
| 2022/06/03 | 1,218 | 1,221 | 1,199 | 1,215 | +14 | +1.2% | 1,218,800 |
| 2022/06/02 | 1,182 | 1,206 | 1,176 | 1,201 | -11 | -0.9% | 1,467,100 |
| 2022/06/01 | 1,187 | 1,213 | 1,186 | 1,212 | +33 | +2.8% | 1,377,400 |
| 2022/05/31 | 1,177 | 1,186 | 1,170 | 1,179 | -1 | -0.1% | 1,322,300 |
| 2022/05/30 | 1,180 | 1,184 | 1,170 | 1,180 | +12 | +1% | 1,606,600 |
| 2022/05/27 | 1,180 | 1,181 | 1,157 | 1,168 | +7 | +0.6% | 1,357,100 |
| 2022/05/26 | 1,152 | 1,178 | 1,149 | 1,161 | +15 | +1.3% | 1,376,100 |
| 2022/05/25 | 1,150 | 1,156 | 1,140 | 1,146 | -26 | -2.2% | 1,487,000 |
| 2022/05/24 | 1,194 | 1,194 | 1,169 | 1,172 | -22 | -1.8% | 1,158,700 |
| 2022/05/23 | 1,200 | 1,200 | 1,183 | 1,194 | -6 | -0.5% | 1,378,900 |
| 2022/05/20 | 1,183 | 1,202 | 1,181 | 1,200 | +11 | +0.9% | 1,449,000 |
| 2022/05/19 | 1,160 | 1,189 | 1,158 | 1,189 | ±0 | ±0% | 1,448,200 |
701～
750
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 | 688,000円 | -1.4% | -9.9% | 2.62% | 11.03倍 | 1.04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 | 251,900円 | +3.4% | +5.7% | 3.18% | 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 | 876,000円 | +4.9% | +3.5% | 1.37% | 21.87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 | 506,000円 | -4.3% | -7.7% | 3.24% | 14.66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
