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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,211 | 1,226 | 1,209.5 | 1,222 | +4 | +0.3% | 543,200 |
| 2023/12/27 | 1,208 | 1,229.5 | 1,205 | 1,218 | +19 | +1.6% | 1,555,500 |
| 2023/12/26 | 1,206 | 1,208 | 1,196 | 1,199 | -1.5 | -0.1% | 673,900 |
| 2023/12/25 | 1,206.5 | 1,209.5 | 1,199 | 1,200.5 | -3.5 | -0.3% | 617,500 |
| 2023/12/22 | 1,203 | 1,210.5 | 1,198.5 | 1,204 | +1 | +0.1% | 637,500 |
| 2023/12/21 | 1,201 | 1,206.5 | 1,196 | 1,203 | -2.5 | -0.2% | 831,400 |
| 2023/12/20 | 1,214.5 | 1,217 | 1,203 | 1,205.5 | +1 | +0.1% | 826,300 |
| 2023/12/19 | 1,209.5 | 1,210 | 1,194 | 1,204.5 | +7 | +0.6% | 937,900 |
| 2023/12/18 | 1,196 | 1,203.5 | 1,184 | 1,197.5 | -6.5 | -0.5% | 1,148,100 |
| 2023/12/15 | 1,200.5 | 1,207 | 1,195.5 | 1,204 | -10.5 | -0.9% | 1,566,400 |
| 2023/12/14 | 1,230 | 1,235 | 1,200.5 | 1,214.5 | -22 | -1.8% | 1,280,300 |
| 2023/12/13 | 1,242.5 | 1,252 | 1,234 | 1,236.5 | +9 | +0.7% | 1,035,200 |
| 2023/12/12 | 1,245.5 | 1,246.5 | 1,225.5 | 1,227.5 | -6 | -0.5% | 676,300 |
| 2023/12/11 | 1,233 | 1,244.5 | 1,231 | 1,233.5 | +2 | +0.2% | 887,900 |
| 2023/12/08 | 1,239 | 1,239.5 | 1,218.5 | 1,231.5 | -8.5 | -0.7% | 1,664,200 |
| 2023/12/07 | 1,249 | 1,257.5 | 1,236 | 1,240 | -8 | -0.6% | 1,010,300 |
| 2023/12/06 | 1,239.5 | 1,248.5 | 1,237 | 1,248 | +1.5 | +0.1% | 1,211,500 |
| 2023/12/05 | 1,243 | 1,252 | 1,241.5 | 1,246.5 | ±0 | ±0% | 1,336,300 |
| 2023/12/04 | 1,243.5 | 1,247 | 1,225.5 | 1,246.5 | -1.5 | -0.1% | 1,083,600 |
| 2023/12/01 | 1,246 | 1,254.5 | 1,240 | 1,248 | -1 | -0.1% | 1,458,700 |
| 2023/11/30 | 1,245 | 1,251 | 1,239.5 | 1,249 | -7.5 | -0.6% | 1,625,100 |
| 2023/11/29 | 1,254 | 1,257.5 | 1,247.5 | 1,256.5 | -5 | -0.4% | 913,500 |
| 2023/11/28 | 1,265 | 1,267 | 1,251 | 1,261.5 | -2.5 | -0.2% | 833,800 |
| 2023/11/27 | 1,264 | 1,268.5 | 1,259 | 1,264 | +9.5 | +0.8% | 930,300 |
| 2023/11/24 | 1,256 | 1,261 | 1,252.5 | 1,254.5 | -4.5 | -0.4% | 843,200 |
| 2023/11/22 | 1,253.5 | 1,271.5 | 1,251.5 | 1,259 | -4 | -0.3% | 1,206,800 |
| 2023/11/21 | 1,244.5 | 1,275 | 1,243.5 | 1,263 | +10.5 | +0.8% | 1,354,900 |
| 2023/11/20 | 1,252 | 1,261.5 | 1,247 | 1,252.5 | +0.5 | ±0% | 931,000 |
| 2023/11/17 | 1,235 | 1,254 | 1,233.5 | 1,252 | +12.5 | +1% | 1,354,000 |
| 2023/11/16 | 1,249.5 | 1,260 | 1,235 | 1,239.5 | -8.5 | -0.7% | 1,336,200 |
| 2023/11/15 | 1,237.5 | 1,256.5 | 1,233 | 1,248 | +17 | +1.4% | 1,925,000 |
| 2023/11/14 | 1,241.5 | 1,250 | 1,226.5 | 1,231 | -12.5 | -1% | 1,538,900 |
| 2023/11/13 | 1,276 | 1,276.5 | 1,237.5 | 1,243.5 | -35 | -2.7% | 2,134,300 |
| 2023/11/10 | 1,270 | 1,282.5 | 1,252 | 1,278.5 | -17.5 | -1.4% | 2,143,600 |
| 2023/11/09 | 1,294 | 1,314 | 1,257.5 | 1,296 | +84.5 | +7% | 4,690,700 |
| 2023/11/08 | 1,222 | 1,234 | 1,205.5 | 1,211.5 | -3 | -0.2% | 1,374,300 |
| 2023/11/07 | 1,228 | 1,228.5 | 1,210.5 | 1,214.5 | -12 | -1% | 975,500 |
| 2023/11/06 | 1,223 | 1,231 | 1,215.5 | 1,226.5 | +21.5 | +1.8% | 1,158,900 |
| 2023/11/02 | 1,207 | 1,210.5 | 1,197.5 | 1,205 | -4.5 | -0.4% | 1,130,600 |
| 2023/11/01 | 1,228 | 1,244.5 | 1,208.5 | 1,209.5 | +7.5 | +0.6% | 1,422,400 |
| 2023/10/31 | 1,187 | 1,206 | 1,184 | 1,202 | +12 | +1% | 871,500 |
| 2023/10/30 | 1,177 | 1,191 | 1,172 | 1,190 | +2.5 | +0.2% | 1,209,900 |
| 2023/10/27 | 1,174 | 1,192 | 1,174 | 1,187.5 | +13.5 | +1.1% | 957,400 |
| 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 |
351～
400
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
