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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 1,175.5 | 1,186 | 1,173.5 | 1,174 | -10 | -0.8% | 723,800 |
| 2023/10/25 | 1,192 | 1,195.5 | 1,181 | 1,184 | -1.5 | -0.1% | 581,100 |
| 2023/10/24 | 1,183 | 1,188.5 | 1,165.5 | 1,185.5 | +3.5 | +0.3% | 665,700 |
| 2023/10/23 | 1,184.5 | 1,188 | 1,174.5 | 1,182 | -2.5 | -0.2% | 673,700 |
| 2023/10/20 | 1,199 | 1,199 | 1,183.5 | 1,184.5 | -20.5 | -1.7% | 1,058,100 |
| 2023/10/19 | 1,202 | 1,213.5 | 1,198 | 1,205 | -17 | -1.4% | 721,100 |
| 2023/10/18 | 1,225.5 | 1,228.5 | 1,216 | 1,222 | ±0 | ±0% | 554,300 |
| 2023/10/17 | 1,227 | 1,232 | 1,215.5 | 1,222 | +9.5 | +0.8% | 539,500 |
| 2023/10/16 | 1,232.5 | 1,234 | 1,206 | 1,212.5 | -28 | -2.3% | 976,100 |
| 2023/10/13 | 1,249 | 1,250 | 1,236 | 1,240.5 | -19 | -1.5% | 758,500 |
| 2023/10/12 | 1,243.5 | 1,264.5 | 1,240 | 1,259.5 | +20.5 | +1.7% | 955,400 |
| 2023/10/11 | 1,230 | 1,244.5 | 1,225.5 | 1,239 | +3 | +0.2% | 701,500 |
| 2023/10/10 | 1,223.5 | 1,243 | 1,223.5 | 1,236 | +12 | +1% | 707,300 |
| 2023/10/06 | 1,235 | 1,238 | 1,221 | 1,224 | -11 | -0.9% | 648,100 |
| 2023/10/05 | 1,223 | 1,243.5 | 1,221.5 | 1,235 | +16.5 | +1.4% | 1,149,400 |
| 2023/10/04 | 1,232 | 1,242 | 1,216.5 | 1,218.5 | -19 | -1.5% | 1,316,900 |
| 2023/10/03 | 1,249 | 1,250.5 | 1,233 | 1,237.5 | -18 | -1.4% | 1,210,500 |
| 2023/10/02 | 1,266.5 | 1,288.5 | 1,255.5 | 1,255.5 | +2 | +0.2% | 1,598,600 |
| 2023/09/29 | 1,258.5 | 1,263.5 | 1,248.5 | 1,253.5 | -2.5 | -0.2% | 1,271,100 |
| 2023/09/28 | 1,258 | 1,260 | 1,246 | 1,256 | -21 | -1.6% | 787,100 |
| 2023/09/27 | 1,271 | 1,277 | 1,261.5 | 1,277 | -7 | -0.5% | 1,107,000 |
| 2023/09/26 | 1,282.5 | 1,291 | 1,276.5 | 1,284 | +1.5 | +0.1% | 771,000 |
| 2023/09/25 | 1,280.5 | 1,289.5 | 1,273.5 | 1,282.5 | +9.5 | +0.7% | 848,800 |
| 2023/09/22 | 1,248 | 1,277.5 | 1,246 | 1,273 | +11.5 | +0.9% | 1,345,300 |
| 2023/09/21 | 1,279 | 1,288 | 1,261.5 | 1,261.5 | -18.5 | -1.4% | 962,300 |
| 2023/09/20 | 1,293 | 1,293.5 | 1,280 | 1,280 | -1.5 | -0.1% | 889,800 |
| 2023/09/19 | 1,272 | 1,284 | 1,270 | 1,281.5 | +12.5 | +1% | 1,128,700 |
| 2023/09/15 | 1,270 | 1,272.5 | 1,260.5 | 1,269 | +9 | +0.7% | 1,400,100 |
| 2023/09/14 | 1,265 | 1,268.5 | 1,249 | 1,260 | -4 | -0.3% | 1,089,200 |
| 2023/09/13 | 1,257.5 | 1,269 | 1,256.5 | 1,264 | +6.5 | +0.5% | 991,100 |
| 2023/09/12 | 1,251 | 1,260.5 | 1,244.5 | 1,257.5 | +16.5 | +1.3% | 968,100 |
| 2023/09/11 | 1,252.5 | 1,253 | 1,235.5 | 1,241 | -4 | -0.3% | 1,054,800 |
| 2023/09/08 | 1,252 | 1,261 | 1,237.5 | 1,245 | -20 | -1.6% | 1,530,100 |
| 2023/09/07 | 1,278 | 1,283 | 1,262 | 1,265 | -15 | -1.2% | 1,426,600 |
| 2023/09/06 | 1,286.5 | 1,288.5 | 1,280 | 1,280 | -11.5 | -0.9% | 761,600 |
| 2023/09/05 | 1,293 | 1,299 | 1,285 | 1,291.5 | -4 | -0.3% | 1,168,900 |
| 2023/09/04 | 1,290 | 1,296 | 1,279.5 | 1,295.5 | +7.5 | +0.6% | 1,285,700 |
| 2023/09/01 | 1,294 | 1,296 | 1,286.5 | 1,288 | -3.5 | -0.3% | 1,664,900 |
| 2023/08/31 | 1,294 | 1,303 | 1,289 | 1,291.5 | -6 | -0.5% | 1,471,600 |
| 2023/08/30 | 1,297 | 1,307.5 | 1,292 | 1,297.5 | +8.5 | +0.7% | 2,206,700 |
| 2023/08/29 | 1,293.5 | 1,297 | 1,283 | 1,289 | +1 | +0.1% | 901,000 |
| 2023/08/28 | 1,287 | 1,291 | 1,276 | 1,288 | +7 | +0.5% | 902,700 |
| 2023/08/25 | 1,270 | 1,286.5 | 1,268 | 1,281 | -10 | -0.8% | 865,600 |
| 2023/08/24 | 1,272.5 | 1,293.5 | 1,271.5 | 1,291 | +16 | +1.3% | 1,159,200 |
| 2023/08/23 | 1,262 | 1,278 | 1,259 | 1,275 | +13.5 | +1.1% | 1,069,100 |
| 2023/08/22 | 1,253.5 | 1,268.5 | 1,250.5 | 1,261.5 | +20.5 | +1.7% | 1,440,600 |
| 2023/08/21 | 1,237.5 | 1,249.5 | 1,233.5 | 1,241 | +11.5 | +0.9% | 1,127,100 |
| 2023/08/18 | 1,220 | 1,235 | 1,214.5 | 1,229.5 | -1.5 | -0.1% | 1,113,000 |
| 2023/08/17 | 1,255.5 | 1,257.5 | 1,223 | 1,231 | -23 | -1.8% | 1,277,300 |
| 2023/08/16 | 1,265 | 1,265 | 1,252 | 1,254 | -22 | -1.7% | 1,154,400 |
351～
400
件表示中 / 3673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 | 110,600円 | -2.5% | -27.5% | 4.07% | 31.53倍 | 1.15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 |
| ソシオネクスト | 155,500円 | -14.1% | -35.3% | 3.22% | 15.34倍 | 2.00倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| フクダ電 | 608,000円 | -3.8% | -14.8% | 2.80% | 10.62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 |
| 日電子 | 430,400円 | +12.4% | +4.9% | 2.14% | 9.37倍 | 1.67倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
市場注目の銘柄
チャート関連のコラム
