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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,192.5 | 1,208 | 1,189 | 1,202 | +16.5 | +1.4% | 1,372,600 |
| 2024/10/04 | 1,163 | 1,186 | 1,163 | 1,185.5 | +15 | +1.3% | 1,183,100 |
| 2024/10/03 | 1,175 | 1,179.5 | 1,155 | 1,170.5 | +8 | +0.7% | 1,480,800 |
| 2024/10/02 | 1,167 | 1,172 | 1,152 | 1,162.5 | -19 | -1.6% | 1,801,000 |
| 2024/10/01 | 1,188 | 1,190.5 | 1,171.5 | 1,181.5 | -7 | -0.6% | 1,756,600 |
| 2024/09/30 | 1,169 | 1,197 | 1,166.5 | 1,188.5 | -33 | -2.7% | 1,371,300 |
| 2024/09/27 | 1,206.5 | 1,226 | 1,192 | 1,221.5 | +17 | +1.4% | 2,007,600 |
| 2024/09/26 | 1,194 | 1,206 | 1,187 | 1,204.5 | +11 | +0.9% | 1,132,100 |
| 2024/09/25 | 1,170 | 1,197 | 1,168 | 1,193.5 | +27.5 | +2.4% | 1,004,800 |
| 2024/09/24 | 1,166 | 1,173.5 | 1,160.5 | 1,166 | +8 | +0.7% | 917,700 |
| 2024/09/20 | 1,168 | 1,168 | 1,155 | 1,158 | +3.5 | +0.3% | 755,500 |
| 2024/09/19 | 1,160 | 1,168 | 1,152.5 | 1,154.5 | +2 | +0.2% | 559,600 |
| 2024/09/18 | 1,150.5 | 1,157.5 | 1,144 | 1,152.5 | +11 | +1% | 596,700 |
| 2024/09/17 | 1,150 | 1,151.5 | 1,135.5 | 1,141.5 | +2.5 | +0.2% | 574,500 |
| 2024/09/13 | 1,149 | 1,154 | 1,139 | 1,139 | -17.5 | -1.5% | 901,900 |
| 2024/09/12 | 1,159.5 | 1,166 | 1,148 | 1,156.5 | +13 | +1.1% | 759,400 |
| 2024/09/11 | 1,156.5 | 1,157 | 1,138.5 | 1,143.5 | -16.5 | -1.4% | 699,400 |
| 2024/09/10 | 1,164 | 1,167 | 1,157 | 1,160 | -1.5 | -0.1% | 662,900 |
| 2024/09/09 | 1,140.5 | 1,163.5 | 1,137 | 1,161.5 | +3 | +0.3% | 752,200 |
| 2024/09/06 | 1,152.5 | 1,164.5 | 1,151 | 1,158.5 | +5.5 | +0.5% | 738,300 |
| 2024/09/05 | 1,140 | 1,155 | 1,131.5 | 1,153 | +6.5 | +0.6% | 618,600 |
| 2024/09/04 | 1,145 | 1,159 | 1,140.5 | 1,146.5 | -15.5 | -1.3% | 950,400 |
| 2024/09/03 | 1,160.5 | 1,165 | 1,156.5 | 1,162 | +5 | +0.4% | 489,200 |
| 2024/09/02 | 1,170 | 1,170 | 1,145 | 1,157 | -11 | -0.9% | 690,000 |
| 2024/08/30 | 1,168 | 1,172 | 1,161 | 1,168 | +0.5 | ±0% | 656,300 |
| 2024/08/29 | 1,169 | 1,171 | 1,160 | 1,167.5 | +2.5 | +0.2% | 593,200 |
| 2024/08/28 | 1,167 | 1,169.5 | 1,162.5 | 1,165 | -2 | -0.2% | 314,100 |
| 2024/08/27 | 1,169 | 1,171.5 | 1,163 | 1,167 | -2 | -0.2% | 560,500 |
| 2024/08/26 | 1,172 | 1,178.5 | 1,162 | 1,169 | -5.5 | -0.5% | 555,500 |
| 2024/08/23 | 1,166 | 1,178 | 1,166 | 1,174.5 | +9.5 | +0.8% | 499,000 |
| 2024/08/22 | 1,165 | 1,165 | 1,154.5 | 1,165 | +8 | +0.7% | 466,900 |
| 2024/08/21 | 1,148.5 | 1,163.5 | 1,147 | 1,157 | -8 | -0.7% | 662,100 |
| 2024/08/20 | 1,151.5 | 1,174.5 | 1,147 | 1,165 | +25 | +2.2% | 861,000 |
| 2024/08/19 | 1,150 | 1,153.5 | 1,138 | 1,140 | -9.5 | -0.8% | 818,900 |
| 2024/08/16 | 1,146.5 | 1,150 | 1,134 | 1,149.5 | +15.5 | +1.4% | 729,800 |
| 2024/08/15 | 1,127 | 1,134 | 1,125 | 1,134 | +3.5 | +0.3% | 623,500 |
| 2024/08/14 | 1,130 | 1,138.5 | 1,122.5 | 1,130.5 | -2.5 | -0.2% | 725,400 |
| 2024/08/13 | 1,127 | 1,133 | 1,118.5 | 1,133 | ±0 | ±0% | 894,600 |
| 2024/08/09 | 1,146 | 1,149.5 | 1,124.5 | 1,133 | +2.5 | +0.2% | 1,453,200 |
| 2024/08/08 | 1,125.5 | 1,151 | 1,124 | 1,130.5 | -4.5 | -0.4% | 1,191,300 |
| 2024/08/07 | 1,120 | 1,148 | 1,104 | 1,135 | +6.5 | +0.6% | 1,757,800 |
| 2024/08/06 | 1,117 | 1,152.5 | 1,108.5 | 1,128.5 | +71.5 | +6.8% | 2,907,700 |
| 2024/08/05 | 1,125 | 1,131.5 | 1,056.5 | 1,057 | -87 | -7.6% | 3,906,800 |
| 2024/08/02 | 1,197 | 1,197 | 1,130 | 1,144 | -42.5 | -3.6% | 2,593,400 |
| 2024/08/01 | 1,197 | 1,200 | 1,170 | 1,186.5 | -29 | -2.4% | 1,505,400 |
| 2024/07/31 | 1,208.5 | 1,218 | 1,200.5 | 1,215.5 | +4.5 | +0.4% | 900,100 |
| 2024/07/30 | 1,216.5 | 1,218.5 | 1,194.5 | 1,211 | -5.5 | -0.5% | 963,100 |
| 2024/07/29 | 1,217.5 | 1,228.5 | 1,210.5 | 1,216.5 | +15 | +1.2% | 742,400 |
| 2024/07/26 | 1,213.5 | 1,214.5 | 1,198.5 | 1,201.5 | -8.5 | -0.7% | 945,200 |
| 2024/07/25 | 1,200 | 1,221 | 1,196.5 | 1,210 | -3.5 | -0.3% | 1,094,600 |
201～
250
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
