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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/24 | 1,221 | 1,224.5 | 1,210.5 | 1,213.5 | -12 | -1% | 678,400 |
| 2024/07/23 | 1,228 | 1,238 | 1,225 | 1,225.5 | -0.5 | ±0% | 532,800 |
| 2024/07/22 | 1,233 | 1,233.5 | 1,222 | 1,226 | -4.5 | -0.4% | 599,700 |
| 2024/07/19 | 1,230 | 1,234.5 | 1,225 | 1,230.5 | -2 | -0.2% | 741,400 |
| 2024/07/18 | 1,223.5 | 1,235 | 1,220 | 1,232.5 | +6.5 | +0.5% | 921,200 |
| 2024/07/17 | 1,230 | 1,232 | 1,223.5 | 1,226 | +5.5 | +0.5% | 717,200 |
| 2024/07/16 | 1,217 | 1,224 | 1,206.5 | 1,220.5 | +1.5 | +0.1% | 713,900 |
| 2024/07/12 | 1,220 | 1,233 | 1,214.5 | 1,219 | -4 | -0.3% | 1,148,200 |
| 2024/07/11 | 1,212.5 | 1,226 | 1,212 | 1,223 | +25 | +2.1% | 1,165,700 |
| 2024/07/10 | 1,196 | 1,204.5 | 1,193.5 | 1,198 | -2 | -0.2% | 758,000 |
| 2024/07/09 | 1,195 | 1,207 | 1,194.5 | 1,200 | +7 | +0.6% | 832,900 |
| 2024/07/08 | 1,211.5 | 1,211.5 | 1,191.5 | 1,193 | -19 | -1.6% | 1,226,900 |
| 2024/07/05 | 1,215 | 1,216.5 | 1,205 | 1,212 | -5.5 | -0.5% | 799,000 |
| 2024/07/04 | 1,210.5 | 1,218 | 1,205 | 1,217.5 | +7 | +0.6% | 609,700 |
| 2024/07/03 | 1,202 | 1,217 | 1,197 | 1,210.5 | +3.5 | +0.3% | 896,200 |
| 2024/07/02 | 1,191.5 | 1,210.5 | 1,191.5 | 1,207 | +11 | +0.9% | 1,285,900 |
| 2024/07/01 | 1,207.5 | 1,207.5 | 1,190.5 | 1,196 | -5.5 | -0.5% | 1,219,800 |
| 2024/06/28 | 1,213 | 1,218 | 1,197 | 1,201.5 | -10 | -0.8% | 1,187,600 |
| 2024/06/27 | 1,200.5 | 1,220 | 1,197.5 | 1,211.5 | +5 | +0.4% | 2,243,500 |
| 2024/06/26 | 1,204.5 | 1,213 | 1,196 | 1,206.5 | -5 | -0.4% | 745,000 |
| 2024/06/25 | 1,206 | 1,219 | 1,204 | 1,211.5 | +8 | +0.7% | 744,700 |
| 2024/06/24 | 1,208 | 1,208 | 1,195.5 | 1,203.5 | +3 | +0.2% | 952,800 |
| 2024/06/21 | 1,205 | 1,211 | 1,198 | 1,200.5 | -7 | -0.6% | 1,240,200 |
| 2024/06/20 | 1,200 | 1,209.5 | 1,195.5 | 1,207.5 | +14.5 | +1.2% | 1,014,600 |
| 2024/06/19 | 1,192 | 1,197.5 | 1,187.5 | 1,193 | +5.5 | +0.5% | 1,079,300 |
| 2024/06/18 | 1,178 | 1,187.5 | 1,173.5 | 1,187.5 | +16.5 | +1.4% | 801,600 |
| 2024/06/17 | 1,180 | 1,180 | 1,164.5 | 1,171 | -10.5 | -0.9% | 898,900 |
| 2024/06/14 | 1,160 | 1,184.5 | 1,160 | 1,181.5 | +8.5 | +0.7% | 1,432,200 |
| 2024/06/13 | 1,172 | 1,177 | 1,162.5 | 1,173 | +1 | +0.1% | 757,600 |
| 2024/06/12 | 1,174.5 | 1,178.5 | 1,171 | 1,172 | -5 | -0.4% | 709,000 |
| 2024/06/11 | 1,175.5 | 1,179 | 1,167.5 | 1,177 | +1.5 | +0.1% | 622,600 |
| 2024/06/10 | 1,176.5 | 1,184 | 1,172 | 1,175.5 | -1 | -0.1% | 762,500 |
| 2024/06/07 | 1,170 | 1,177.5 | 1,166.5 | 1,176.5 | +10.5 | +0.9% | 600,500 |
| 2024/06/06 | 1,171.5 | 1,173 | 1,159 | 1,166 | -5.5 | -0.5% | 724,600 |
| 2024/06/05 | 1,170 | 1,176 | 1,162.5 | 1,171.5 | -12 | -1% | 841,300 |
| 2024/06/04 | 1,170.5 | 1,187 | 1,168 | 1,183.5 | -4 | -0.3% | 1,107,100 |
| 2024/06/03 | 1,180 | 1,193.5 | 1,179.5 | 1,187.5 | +17.5 | +1.5% | 1,258,300 |
| 2024/05/31 | 1,165 | 1,173 | 1,159 | 1,170 | +5 | +0.4% | 1,268,200 |
201～
250
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
