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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/10/24 | 1,120 | 1,127.5 | 1,116.5 | 1,118.5 | -9 | -0.8% | 750,700 |
| 2024/10/23 | 1,131 | 1,140 | 1,127 | 1,127.5 | -15 | -1.3% | 674,600 |
| 2024/10/22 | 1,160 | 1,160 | 1,137 | 1,142.5 | -12.5 | -1.1% | 773,000 |
| 2024/10/21 | 1,167 | 1,168.5 | 1,155 | 1,155 | -11 | -0.9% | 500,200 |
| 2024/10/18 | 1,169.5 | 1,175.5 | 1,165 | 1,166 | -3 | -0.3% | 441,200 |
| 2024/10/17 | 1,179.5 | 1,182 | 1,168 | 1,169 | -6 | -0.5% | 845,500 |
| 2024/10/16 | 1,178 | 1,197.5 | 1,175 | 1,175 | -11 | -0.9% | 1,103,800 |
| 2024/10/15 | 1,185.5 | 1,213.5 | 1,183.5 | 1,186 | +5.5 | +0.5% | 1,502,900 |
| 2024/10/11 | 1,195 | 1,200.5 | 1,177.5 | 1,180.5 | -16 | -1.3% | 1,036,000 |
| 2024/10/10 | 1,191 | 1,198 | 1,186.5 | 1,196.5 | +3 | +0.3% | 510,600 |
| 2024/10/09 | 1,201 | 1,207 | 1,193 | 1,193.5 | +1 | +0.1% | 542,600 |
| 2024/10/08 | 1,185 | 1,195.5 | 1,185 | 1,192.5 | -9.5 | -0.8% | 616,600 |
151～
200
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
