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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 1,184 | 1,188.5 | 1,177 | 1,187 | -8.5 | -0.7% | 1,254,900 |
| 2023/06/19 | 1,205.5 | 1,206 | 1,187 | 1,195.5 | -1.5 | -0.1% | 1,465,900 |
| 2023/06/16 | 1,208.5 | 1,213 | 1,190.5 | 1,197 | -11 | -0.9% | 1,742,500 |
| 2023/06/15 | 1,207 | 1,219 | 1,203.5 | 1,208 | -9.5 | -0.8% | 1,216,900 |
| 2023/06/14 | 1,204.5 | 1,222 | 1,202 | 1,217.5 | +19.5 | +1.6% | 1,407,200 |
| 2023/06/13 | 1,215.5 | 1,217.5 | 1,198 | 1,198 | -13.5 | -1.1% | 1,358,300 |
| 2023/06/12 | 1,208 | 1,212.5 | 1,200 | 1,211.5 | +12 | +1% | 1,012,800 |
| 2023/06/09 | 1,208 | 1,210 | 1,197.5 | 1,199.5 | +4 | +0.3% | 1,463,700 |
| 2023/06/08 | 1,210 | 1,214 | 1,188.5 | 1,195.5 | -11 | -0.9% | 1,147,100 |
| 2023/06/07 | 1,213 | 1,222 | 1,204.5 | 1,206.5 | -3 | -0.2% | 2,197,500 |
| 2023/06/06 | 1,193.5 | 1,209.5 | 1,185 | 1,209.5 | +8 | +0.7% | 1,426,700 |
| 2023/06/05 | 1,200 | 1,211 | 1,197 | 1,201.5 | +17.5 | +1.5% | 1,595,700 |
| 2023/06/02 | 1,162 | 1,186 | 1,157 | 1,184 | +30 | +2.6% | 2,150,100 |
| 2023/06/01 | 1,157 | 1,166 | 1,151 | 1,154 | -6 | -0.5% | 1,370,600 |
| 2023/05/31 | 1,170 | 1,177 | 1,151 | 1,160 | -18 | -1.5% | 2,182,800 |
| 2023/05/30 | 1,173 | 1,181 | 1,163 | 1,178 | +2 | +0.2% | 1,124,000 |
| 2023/05/29 | 1,195 | 1,196 | 1,176 | 1,176 | +1 | +0.1% | 1,111,200 |
| 2023/05/26 | 1,176 | 1,191 | 1,175 | 1,175 | -3 | -0.3% | 1,414,200 |
| 2023/05/25 | 1,188 | 1,193 | 1,178 | 1,178 | -13 | -1.1% | 1,341,000 |
| 2023/05/24 | 1,202 | 1,203 | 1,190 | 1,191 | -6 | -0.5% | 1,393,600 |
| 2023/05/23 | 1,215 | 1,219 | 1,196 | 1,197 | -16 | -1.3% | 2,171,300 |
| 2023/05/22 | 1,210 | 1,215 | 1,200 | 1,213 | +1 | +0.1% | 1,701,600 |
| 2023/05/19 | 1,210 | 1,219 | 1,206 | 1,212 | ±0 | ±0% | 2,219,900 |
| 2023/05/18 | 1,229 | 1,229 | 1,212 | 1,212 | -11 | -0.9% | 1,899,900 |
| 2023/05/17 | 1,239 | 1,247 | 1,220 | 1,223 | -15 | -1.2% | 2,355,500 |
| 2023/05/16 | 1,223 | 1,252 | 1,216 | 1,238 | +10 | +0.8% | 1,967,100 |
| 2023/05/15 | 1,245 | 1,248 | 1,223 | 1,228 | -24 | -1.9% | 4,137,100 |
| 2023/05/12 | 1,200 | 1,262 | 1,200 | 1,252 | -85 | -6.4% | 5,543,000 |
| 2023/05/11 | 1,330 | 1,337 | 1,314 | 1,337 | +8 | +0.6% | 1,017,400 |
| 2023/05/10 | 1,345 | 1,345 | 1,327 | 1,329 | -10 | -0.7% | 575,000 |
| 2023/05/09 | 1,326 | 1,342 | 1,319 | 1,339 | +15 | +1.1% | 936,500 |
| 2023/05/08 | 1,301 | 1,327 | 1,299 | 1,324 | +19 | +1.5% | 1,251,400 |
| 2023/05/02 | 1,308 | 1,310 | 1,299 | 1,305 | ±0 | ±0% | 634,000 |
| 2023/05/01 | 1,301 | 1,306 | 1,293 | 1,305 | +17 | +1.3% | 884,500 |
| 2023/04/28 | 1,283 | 1,292 | 1,278 | 1,288 | +18 | +1.4% | 746,400 |
| 2023/04/27 | 1,265 | 1,272 | 1,259 | 1,270 | +7 | +0.6% | 698,700 |
| 2023/04/26 | 1,279 | 1,279 | 1,261 | 1,263 | -21 | -1.6% | 1,078,500 |
| 2023/04/25 | 1,295 | 1,296 | 1,279 | 1,284 | -2 | -0.2% | 802,100 |
| 2023/04/24 | 1,272 | 1,290 | 1,271 | 1,286 | ±0 | ±0% | 754,200 |
| 2023/04/21 | 1,289 | 1,292 | 1,279 | 1,286 | -7 | -0.5% | 676,100 |
| 2023/04/20 | 1,278 | 1,297 | 1,278 | 1,293 | +7 | +0.5% | 676,700 |
| 2023/04/19 | 1,284 | 1,290 | 1,281 | 1,286 | -1 | -0.1% | 672,100 |
| 2023/04/18 | 1,298 | 1,298 | 1,286 | 1,287 | ±0 | ±0% | 595,400 |
| 2023/04/17 | 1,280 | 1,292 | 1,276 | 1,287 | +16 | +1.3% | 868,900 |
| 2023/04/14 | 1,282 | 1,283 | 1,268 | 1,271 | -12 | -0.9% | 1,430,900 |
| 2023/04/13 | 1,283 | 1,288 | 1,276 | 1,283 | -7 | -0.5% | 533,100 |
| 2023/04/12 | 1,290 | 1,296 | 1,285 | 1,290 | +4 | +0.3% | 470,200 |
| 2023/04/11 | 1,289 | 1,293 | 1,283 | 1,286 | +10 | +0.8% | 623,700 |
| 2023/04/10 | 1,286 | 1,287 | 1,275 | 1,276 | -2 | -0.2% | 519,900 |
| 2023/04/07 | 1,277 | 1,279 | 1,269 | 1,278 | +3 | +0.2% | 370,300 |
351～
400
件表示中 / 3585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 | 107,400円 | +2.3% | -16.3% | 4.19% | 24.49倍 | 1.06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 | 728,000円 | -3.8% | -14.8% | 2.34% | 12.72倍 | 1.22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 | 280,800円 | +4.8% | 0.0% | 2.49% | 10.84倍 | 0.85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 |
| ＪＶＣＫＷ | 147,300円 | +1.3% | +26.1% | 0.88% | 13.07倍 | 1.88倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| メイコー | 893,000円 | +9.8% | +22.7% | 0.90% | 15.60倍 | 2.37倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
