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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,372 | 1,372 | 1,356 | 1,359 | +0.5 | ±0% | 1,254,100 |
| 2024/04/11 | 1,358 | 1,365 | 1,352.5 | 1,358.5 | -12.5 | -0.9% | 529,200 |
| 2024/04/10 | 1,370 | 1,379 | 1,368.5 | 1,371 | +13.5 | +1% | 822,500 |
| 2024/04/09 | 1,366 | 1,369.5 | 1,351 | 1,357.5 | -6 | -0.4% | 647,100 |
| 2024/04/08 | 1,340.5 | 1,366 | 1,338.5 | 1,363.5 | +22 | +1.6% | 894,500 |
| 2024/04/05 | 1,335 | 1,344 | 1,326 | 1,341.5 | -6.5 | -0.5% | 843,200 |
| 2024/04/04 | 1,348.5 | 1,367 | 1,344.5 | 1,348 | +3 | +0.2% | 978,500 |
| 2024/04/03 | 1,351.5 | 1,354 | 1,341 | 1,345 | -16 | -1.2% | 1,056,700 |
| 2024/04/02 | 1,372.5 | 1,377 | 1,356 | 1,361 | +1 | +0.1% | 2,069,900 |
| 2024/04/01 | 1,304.5 | 1,369 | 1,301.5 | 1,360 | +64 | +4.9% | 4,137,000 |
| 2024/03/29 | 1,299 | 1,323 | 1,289.5 | 1,296 | -8 | -0.6% | 1,452,600 |
| 2024/03/28 | 1,311 | 1,312 | 1,296 | 1,304 | -7 | -0.5% | 1,166,600 |
| 2024/03/27 | 1,295 | 1,327 | 1,291 | 1,311 | +29.5 | +2.3% | 1,687,600 |
| 2024/03/26 | 1,283 | 1,288.5 | 1,273.5 | 1,281.5 | -3.5 | -0.3% | 914,400 |
| 2024/03/25 | 1,291 | 1,299 | 1,283.5 | 1,285 | -18.5 | -1.4% | 1,329,900 |
| 2024/03/22 | 1,302.5 | 1,316.5 | 1,290.5 | 1,303.5 | +20.5 | +1.6% | 2,073,500 |
| 2024/03/21 | 1,288 | 1,289 | 1,271.5 | 1,283 | +11.5 | +0.9% | 1,354,700 |
| 2024/03/19 | 1,250 | 1,281.5 | 1,250 | 1,271.5 | +15.5 | +1.2% | 1,208,600 |
| 2024/03/18 | 1,245 | 1,260.5 | 1,236.5 | 1,256 | +11 | +0.9% | 1,408,000 |
| 2024/03/15 | 1,235 | 1,258 | 1,225.5 | 1,245 | +37 | +3.1% | 2,705,200 |
| 2024/03/14 | 1,197.5 | 1,208 | 1,191.5 | 1,208 | +15 | +1.3% | 898,100 |
| 2024/03/13 | 1,190 | 1,194.5 | 1,184.5 | 1,193 | +14 | +1.2% | 688,000 |
| 2024/03/12 | 1,173.5 | 1,180.5 | 1,158.5 | 1,179 | -1 | -0.1% | 1,015,300 |
| 2024/03/11 | 1,192.5 | 1,196.5 | 1,173.5 | 1,180 | -15 | -1.3% | 1,158,700 |
| 2024/03/08 | 1,181 | 1,198 | 1,180.5 | 1,195 | +10 | +0.8% | 1,682,200 |
| 2024/03/07 | 1,187 | 1,193 | 1,181.5 | 1,185 | -6.5 | -0.5% | 987,600 |
| 2024/03/06 | 1,183 | 1,197 | 1,179 | 1,191.5 | +14 | +1.2% | 1,105,500 |
| 2024/03/05 | 1,190 | 1,192.5 | 1,171 | 1,177.5 | -11.5 | -1% | 1,412,300 |
| 2024/03/04 | 1,209 | 1,214 | 1,187.5 | 1,189 | -24 | -2% | 1,473,000 |
| 2024/03/01 | 1,210 | 1,224 | 1,204.5 | 1,213 | +6.5 | +0.5% | 1,214,800 |
| 2024/02/29 | 1,224.5 | 1,224.5 | 1,205 | 1,206.5 | -10.5 | -0.9% | 1,223,000 |
| 2024/02/28 | 1,225 | 1,234.5 | 1,213 | 1,217 | -9 | -0.7% | 971,300 |
| 2024/02/27 | 1,207 | 1,230 | 1,207 | 1,226 | +20.5 | +1.7% | 1,241,200 |
| 2024/02/26 | 1,192 | 1,208 | 1,192 | 1,205.5 | +7.5 | +0.6% | 888,900 |
| 2024/02/22 | 1,197 | 1,202 | 1,190 | 1,198 | +7.5 | +0.6% | 1,132,200 |
| 2024/02/21 | 1,197.5 | 1,202.5 | 1,188.5 | 1,190.5 | -2 | -0.2% | 1,205,200 |
| 2024/02/20 | 1,196 | 1,201 | 1,177.5 | 1,192.5 | -7 | -0.6% | 1,843,400 |
| 2024/02/19 | 1,178.5 | 1,199.5 | 1,176.5 | 1,199.5 | +21.5 | +1.8% | 1,057,100 |
| 2024/02/16 | 1,163 | 1,181 | 1,160.5 | 1,178 | +20 | +1.7% | 1,497,400 |
| 2024/02/15 | 1,170.5 | 1,171 | 1,148.5 | 1,158 | -0.5 | ±0% | 1,515,400 |
| 2024/02/14 | 1,170.5 | 1,172 | 1,147 | 1,158.5 | -6.5 | -0.6% | 2,059,800 |
| 2024/02/13 | 1,175 | 1,183.5 | 1,159 | 1,165 | -6 | -0.5% | 1,738,000 |
| 2024/02/09 | 1,197 | 1,198.5 | 1,169 | 1,171 | -20 | -1.7% | 2,392,000 |
| 2024/02/08 | 1,136 | 1,193.5 | 1,133.5 | 1,191 | -69.5 | -5.5% | 4,999,500 |
| 2024/02/07 | 1,267 | 1,283 | 1,260.5 | 1,260.5 | -14.5 | -1.1% | 1,338,900 |
| 2024/02/06 | 1,274 | 1,279.5 | 1,268.5 | 1,275 | +5.5 | +0.4% | 1,160,900 |
| 2024/02/05 | 1,269 | 1,277.5 | 1,266.5 | 1,269.5 | +5.5 | +0.4% | 947,700 |
| 2024/02/02 | 1,270 | 1,277.5 | 1,264 | 1,264 | +2 | +0.2% | 763,800 |
| 2024/02/01 | 1,263 | 1,267.5 | 1,249.5 | 1,262 | -16 | -1.3% | 1,348,800 |
| 2024/01/31 | 1,275 | 1,278.5 | 1,263 | 1,278 | +0.5 | ±0% | 746,500 |
151～
200
件表示中 / 3585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 | 107,300円 | +2.3% | -16.3% | 4.19% | 24.47倍 | 1.06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 | 732,000円 | -3.8% | -14.8% | 2.32% | 12.79倍 | 1.23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 | 274,100円 | +4.8% | 0.0% | 2.55% | 10.58倍 | 0.83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 |
| ＪＶＣＫＷ | 146,000円 | +1.3% | +26.1% | 0.89% | 12.96倍 | 1.86倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 864,000円 | +9.8% | +22.7% | 0.93% | 15.09倍 | 2.29倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
