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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 1,325 | 1,329 | 1,311 | 1,312 | +6 | +0.5% | 967,600 |
| 2022/03/02 | 1,329 | 1,332 | 1,304 | 1,306 | -46 | -3.4% | 1,266,300 |
| 2022/03/01 | 1,355 | 1,363 | 1,344 | 1,352 | +7 | +0.5% | 1,219,800 |
| 2022/02/28 | 1,350 | 1,356 | 1,329 | 1,345 | +8 | +0.6% | 1,441,800 |
| 2022/02/25 | 1,314 | 1,342 | 1,306 | 1,337 | +39 | +3% | 1,910,100 |
| 2022/02/24 | 1,307 | 1,311 | 1,279 | 1,298 | -17 | -1.3% | 1,867,600 |
| 2022/02/22 | 1,286 | 1,326 | 1,273 | 1,315 | +19 | +1.5% | 2,600,400 |
| 2022/02/21 | 1,285 | 1,303 | 1,261 | 1,296 | -33 | -2.5% | 2,540,200 |
| 2022/02/18 | 1,345 | 1,350 | 1,323 | 1,329 | -37 | -2.7% | 2,988,000 |
| 2022/02/17 | 1,371 | 1,376 | 1,344 | 1,366 | -25 | -1.8% | 2,450,800 |
| 2022/02/16 | 1,421 | 1,423 | 1,390 | 1,391 | -16 | -1.1% | 1,512,600 |
| 2022/02/15 | 1,439 | 1,444 | 1,404 | 1,407 | -24 | -1.7% | 1,285,800 |
| 2022/02/14 | 1,420 | 1,444 | 1,411 | 1,431 | -15 | -1% | 1,285,100 |
| 2022/02/10 | 1,419 | 1,448 | 1,417 | 1,446 | +41 | +2.9% | 1,567,800 |
| 2022/02/09 | 1,416 | 1,424 | 1,400 | 1,405 | +2 | +0.1% | 1,631,000 |
| 2022/02/08 | 1,404 | 1,419 | 1,397 | 1,403 | +6 | +0.4% | 1,130,700 |
| 2022/02/07 | 1,389 | 1,402 | 1,374 | 1,397 | -5 | -0.4% | 1,215,700 |
| 2022/02/04 | 1,375 | 1,408 | 1,351 | 1,402 | +13 | +0.9% | 2,198,900 |
| 2022/02/03 | 1,395 | 1,409 | 1,346 | 1,389 | -109 | -7.3% | 4,248,400 |
| 2022/02/02 | 1,485 | 1,499 | 1,459 | 1,498 | +39 | +2.7% | 1,722,700 |
| 2022/02/01 | 1,446 | 1,465 | 1,435 | 1,459 | +30 | +2.1% | 1,536,900 |
| 2022/01/31 | 1,416 | 1,446 | 1,409 | 1,429 | +19 | +1.3% | 1,379,200 |
| 2022/01/28 | 1,405 | 1,414 | 1,393 | 1,410 | +21 | +1.5% | 1,214,200 |
| 2022/01/27 | 1,445 | 1,450 | 1,386 | 1,389 | -38 | -2.7% | 1,623,100 |
| 2022/01/26 | 1,453 | 1,464 | 1,427 | 1,427 | -30 | -2.1% | 999,600 |
| 2022/01/25 | 1,452 | 1,465 | 1,434 | 1,457 | +1 | +0.1% | 1,322,000 |
| 2022/01/24 | 1,460 | 1,466 | 1,431 | 1,456 | -22 | -1.5% | 966,300 |
| 2022/01/21 | 1,446 | 1,480 | 1,437 | 1,478 | +6 | +0.4% | 909,500 |
| 2022/01/20 | 1,426 | 1,483 | 1,426 | 1,472 | +40 | +2.8% | 1,328,800 |
| 2022/01/19 | 1,425 | 1,447 | 1,421 | 1,432 | -7 | -0.5% | 1,111,900 |
| 2022/01/18 | 1,412 | 1,454 | 1,411 | 1,439 | +27 | +1.9% | 1,563,100 |
| 2022/01/17 | 1,411 | 1,425 | 1,399 | 1,412 | +9 | +0.6% | 918,200 |
| 2022/01/14 | 1,445 | 1,450 | 1,397 | 1,403 | -45 | -3.1% | 2,084,200 |
| 2022/01/13 | 1,465 | 1,477 | 1,443 | 1,448 | -29 | -2% | 1,223,800 |
| 2022/01/12 | 1,476 | 1,483 | 1,468 | 1,477 | +20 | +1.4% | 892,300 |
| 2022/01/11 | 1,455 | 1,473 | 1,441 | 1,457 | -12 | -0.8% | 946,100 |
| 2022/01/07 | 1,472 | 1,492 | 1,464 | 1,469 | ±0 | ±0% | 910,800 |
| 2022/01/06 | 1,503 | 1,505 | 1,463 | 1,469 | -36 | -2.4% | 1,208,500 |
| 2022/01/05 | 1,522 | 1,536 | 1,493 | 1,505 | -6 | -0.4% | 1,513,200 |
| 2022/01/04 | 1,491 | 1,515 | 1,488 | 1,511 | +32 | +2.2% | 1,167,600 |
| 2021/12/30 | 1,488 | 1,492 | 1,474 | 1,479 | -17 | -1.1% | 841,800 |
| 2021/12/29 | 1,503 | 1,514 | 1,490 | 1,496 | -6 | -0.4% | 521,500 |
| 2021/12/28 | 1,488 | 1,503 | 1,481 | 1,502 | +20 | +1.3% | 729,300 |
| 2021/12/27 | 1,490 | 1,491 | 1,467 | 1,482 | -13 | -0.9% | 398,200 |
| 2021/12/24 | 1,498 | 1,502 | 1,487 | 1,495 | ±0 | ±0% | 391,900 |
| 2021/12/23 | 1,481 | 1,498 | 1,481 | 1,495 | +16 | +1.1% | 661,500 |
| 2021/12/22 | 1,487 | 1,488 | 1,464 | 1,479 | ±0 | ±0% | 623,800 |
| 2021/12/21 | 1,477 | 1,506 | 1,473 | 1,479 | +20 | +1.4% | 1,055,600 |
| 2021/12/20 | 1,490 | 1,494 | 1,456 | 1,459 | -37 | -2.5% | 1,395,000 |
| 2021/12/17 | 1,500 | 1,505 | 1,484 | 1,496 | -10 | -0.7% | 1,135,900 |
801～
850
件表示中 / 3717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 |
| シンフォニア | 875,000円 | +4.9% | +3.5% | 1.37% | 21.85倍 | 3.08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 |
| フクダ電 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99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 |
| アルバック | 504,800円 | -4.3% | -7.7% | 3.25% | 14.62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
