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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,259.5 | 1,268.5 | 1,253 | 1,259 | -6.5 | -0.5% | 541,700 |
| 2025/01/08 | 1,262 | 1,275.5 | 1,257 | 1,265.5 | -11.5 | -0.9% | 759,900 |
| 2025/01/07 | 1,263 | 1,289.5 | 1,258.5 | 1,277 | +14.5 | +1.1% | 728,100 |
| 2025/01/06 | 1,300 | 1,302 | 1,258 | 1,262.5 | -49 | -3.7% | 1,132,100 |
| 2024/12/30 | 1,327.5 | 1,331 | 1,308.5 | 1,311.5 | -16 | -1.2% | 948,800 |
| 2024/12/27 | 1,311 | 1,331.5 | 1,304.5 | 1,327.5 | +19.5 | +1.5% | 915,400 |
| 2024/12/26 | 1,296 | 1,309 | 1,296 | 1,308 | +8 | +0.6% | 612,400 |
| 2024/12/25 | 1,295 | 1,303 | 1,288 | 1,300 | +3.5 | +0.3% | 822,500 |
| 2024/12/24 | 1,288.5 | 1,303.5 | 1,281 | 1,296.5 | +1.5 | +0.1% | 1,191,300 |
| 2024/12/23 | 1,293.5 | 1,296 | 1,283.5 | 1,295 | +8 | +0.6% | 924,400 |
| 2024/12/20 | 1,285 | 1,299.5 | 1,281 | 1,287 | +5.5 | +0.4% | 1,292,600 |
| 2024/12/19 | 1,277 | 1,291.5 | 1,276.5 | 1,281.5 | -7.5 | -0.6% | 934,200 |
| 2024/12/18 | 1,295 | 1,301 | 1,282.5 | 1,289 | -17.5 | -1.3% | 1,231,600 |
| 2024/12/17 | 1,296 | 1,310 | 1,285 | 1,306.5 | +9 | +0.7% | 985,400 |
| 2024/12/16 | 1,290 | 1,305 | 1,285 | 1,297.5 | +16 | +1.2% | 1,172,700 |
| 2024/12/13 | 1,287.5 | 1,307 | 1,255.5 | 1,281.5 | +23 | +1.8% | 2,475,200 |
| 2024/12/12 | 1,260 | 1,273.5 | 1,254 | 1,258.5 | +1.5 | +0.1% | 920,900 |
| 2024/12/11 | 1,258.5 | 1,261.5 | 1,247.5 | 1,257 | +1.5 | +0.1% | 622,400 |
| 2024/12/10 | 1,266 | 1,267.5 | 1,252.5 | 1,255.5 | +3 | +0.2% | 779,300 |
| 2024/12/09 | 1,233 | 1,258.5 | 1,221.5 | 1,252.5 | +6.5 | +0.5% | 1,399,000 |
| 2024/12/06 | 1,248.5 | 1,257 | 1,230 | 1,246 | +19 | +1.5% | 1,949,600 |
| 2024/12/05 | 1,172 | 1,238 | 1,171.5 | 1,227 | +54 | +4.6% | 2,287,600 |
| 2024/12/04 | 1,174.5 | 1,179 | 1,169 | 1,173 | +2 | +0.2% | 875,300 |
| 2024/12/03 | 1,168 | 1,184.5 | 1,165 | 1,171 | +18.5 | +1.6% | 1,878,800 |
| 2024/12/02 | 1,138.5 | 1,157.5 | 1,128.5 | 1,152.5 | +16.5 | +1.5% | 1,196,900 |
| 2024/11/29 | 1,139.5 | 1,149 | 1,127 | 1,136 | -4.5 | -0.4% | 2,044,400 |
| 2024/11/28 | 1,129.5 | 1,146.5 | 1,101.5 | 1,140.5 | +71 | +6.6% | 3,419,900 |
| 2024/11/27 | 1,071.5 | 1,088 | 1,059 | 1,069.5 | -6.5 | -0.6% | 1,143,500 |
| 2024/11/26 | 1,083.5 | 1,087.5 | 1,073 | 1,076 | -7.5 | -0.7% | 584,300 |
| 2024/11/25 | 1,085.5 | 1,086 | 1,078.5 | 1,083.5 | +7 | +0.7% | 805,200 |
| 2024/11/22 | 1,072 | 1,080 | 1,066.5 | 1,076.5 | +3 | +0.3% | 532,200 |
| 2024/11/21 | 1,085 | 1,087.5 | 1,073.5 | 1,073.5 | -9 | -0.8% | 533,500 |
| 2024/11/20 | 1,080 | 1,085.5 | 1,073.5 | 1,082.5 | -1 | -0.1% | 646,600 |
| 2024/11/19 | 1,085 | 1,094.5 | 1,080.5 | 1,083.5 | +1 | +0.1% | 787,200 |
| 2024/11/18 | 1,077.5 | 1,087 | 1,071 | 1,082.5 | -4.5 | -0.4% | 782,200 |
| 2024/11/15 | 1,080 | 1,095.5 | 1,077 | 1,087 | +10.5 | +1% | 737,200 |
| 2024/11/14 | 1,079.5 | 1,089 | 1,075.5 | 1,076.5 | -9 | -0.8% | 767,700 |
| 2024/11/13 | 1,076 | 1,095.5 | 1,075 | 1,085.5 | +14 | +1.3% | 1,176,700 |
| 2024/11/12 | 1,079 | 1,083.5 | 1,068 | 1,071.5 | -9 | -0.8% | 912,600 |
| 2024/11/11 | 1,086.5 | 1,089 | 1,080 | 1,080.5 | -8 | -0.7% | 787,700 |
| 2024/11/08 | 1,130.5 | 1,132 | 1,086.5 | 1,088.5 | -28 | -2.5% | 1,242,000 |
| 2024/11/07 | 1,119.5 | 1,123.5 | 1,108 | 1,116.5 | +7 | +0.6% | 768,400 |
| 2024/11/06 | 1,116.5 | 1,122 | 1,105 | 1,109.5 | ±0 | ±0% | 1,093,500 |
| 2024/11/05 | 1,100.5 | 1,111 | 1,100.5 | 1,109.5 | +5.5 | +0.5% | 855,000 |
| 2024/11/01 | 1,106 | 1,114 | 1,100 | 1,104 | -12 | -1.1% | 1,022,800 |
| 2024/10/31 | 1,108 | 1,119 | 1,103 | 1,116 | +6.5 | +0.6% | 1,119,800 |
| 2024/10/30 | 1,118.5 | 1,122 | 1,109.5 | 1,109.5 | -9 | -0.8% | 2,204,900 |
| 2024/10/29 | 1,121 | 1,125 | 1,109.5 | 1,118.5 | -5 | -0.4% | 952,900 |
| 2024/10/28 | 1,110.5 | 1,126.5 | 1,106.5 | 1,123.5 | +9.5 | +0.9% | 507,500 |
| 2024/10/25 | 1,120.5 | 1,124.5 | 1,112.5 | 1,114 | -4.5 | -0.4% | 626,900 |
101～
150
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 | 106,500円 | +3.2% | +62.8% | 4.23% | 14.72倍 | 1.11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 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.87倍 | 1.02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 | 252,600円 | +3.4% | +5.7% | 3.17% | 7.68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 | 831,000円 | +4.9% | +3.5% | 1.44% | 20.75倍 | 2.93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 | 499,400円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11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
