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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,192 | 1,208 | 1,192 | 1,205.5 | +7.5 | +0.6% | 888,900 |
| 2024/02/22 | 1,197 | 1,202 | 1,190 | 1,198 | +7.5 | +0.6% | 1,132,200 |
| 2024/02/21 | 1,197.5 | 1,202.5 | 1,188.5 | 1,190.5 | -2 | -0.2% | 1,205,200 |
| 2024/02/20 | 1,196 | 1,201 | 1,177.5 | 1,192.5 | -7 | -0.6% | 1,843,400 |
| 2024/02/19 | 1,178.5 | 1,199.5 | 1,176.5 | 1,199.5 | +21.5 | +1.8% | 1,057,100 |
| 2024/02/16 | 1,163 | 1,181 | 1,160.5 | 1,178 | +20 | +1.7% | 1,497,400 |
| 2024/02/15 | 1,170.5 | 1,171 | 1,148.5 | 1,158 | -0.5 | ±0% | 1,515,400 |
| 2024/02/14 | 1,170.5 | 1,172 | 1,147 | 1,158.5 | -6.5 | -0.6% | 2,059,800 |
| 2024/02/13 | 1,175 | 1,183.5 | 1,159 | 1,165 | -6 | -0.5% | 1,738,000 |
| 2024/02/09 | 1,197 | 1,198.5 | 1,169 | 1,171 | -20 | -1.7% | 2,392,000 |
| 2024/02/08 | 1,136 | 1,193.5 | 1,133.5 | 1,191 | -69.5 | -5.5% | 4,999,500 |
| 2024/02/07 | 1,267 | 1,283 | 1,260.5 | 1,260.5 | -14.5 | -1.1% | 1,338,900 |
| 2024/02/06 | 1,274 | 1,279.5 | 1,268.5 | 1,275 | +5.5 | +0.4% | 1,160,900 |
| 2024/02/05 | 1,269 | 1,277.5 | 1,266.5 | 1,269.5 | +5.5 | +0.4% | 947,700 |
| 2024/02/02 | 1,270 | 1,277.5 | 1,264 | 1,264 | +2 | +0.2% | 763,800 |
| 2024/02/01 | 1,263 | 1,267.5 | 1,249.5 | 1,262 | -16 | -1.3% | 1,348,800 |
| 2024/01/31 | 1,275 | 1,278.5 | 1,263 | 1,278 | +0.5 | ±0% | 746,500 |
| 2024/01/30 | 1,285 | 1,287 | 1,277 | 1,277.5 | -3.5 | -0.3% | 547,600 |
| 2024/01/29 | 1,277.5 | 1,283.5 | 1,274.5 | 1,281 | +6.5 | +0.5% | 668,000 |
| 2024/01/26 | 1,277 | 1,279.5 | 1,270.5 | 1,274.5 | -6.5 | -0.5% | 677,700 |
| 2024/01/25 | 1,275 | 1,288 | 1,272 | 1,281 | +6.5 | +0.5% | 797,800 |
| 2024/01/24 | 1,270.5 | 1,277.5 | 1,264.5 | 1,274.5 | -1.5 | -0.1% | 570,400 |
| 2024/01/23 | 1,276.5 | 1,282 | 1,270 | 1,276 | +5.5 | +0.4% | 520,900 |
| 2024/01/22 | 1,275.5 | 1,278 | 1,269.5 | 1,270.5 | +9 | +0.7% | 528,700 |
| 2024/01/19 | 1,282 | 1,287 | 1,260.5 | 1,261.5 | -16 | -1.3% | 906,000 |
| 2024/01/18 | 1,280 | 1,291.5 | 1,277 | 1,277.5 | -6.5 | -0.5% | 965,200 |
| 2024/01/17 | 1,285 | 1,296.5 | 1,282.5 | 1,284 | +9 | +0.7% | 919,500 |
| 2024/01/16 | 1,274 | 1,289 | 1,273 | 1,275 | +1 | +0.1% | 713,000 |
| 2024/01/15 | 1,282 | 1,284 | 1,269 | 1,274 | -1.5 | -0.1% | 923,600 |
| 2024/01/12 | 1,282 | 1,298 | 1,262.5 | 1,275.5 | +23.5 | +1.9% | 2,076,200 |
| 2024/01/11 | 1,250 | 1,261.5 | 1,244.5 | 1,252 | +13 | +1% | 1,428,500 |
| 2024/01/10 | 1,235 | 1,245 | 1,231 | 1,239 | +3 | +0.2% | 910,900 |
| 2024/01/09 | 1,230 | 1,243.5 | 1,229 | 1,236 | +10 | +0.8% | 745,100 |
| 2024/01/05 | 1,230 | 1,233 | 1,225.5 | 1,226 | -1.5 | -0.1% | 878,900 |
| 2024/01/04 | 1,211 | 1,229 | 1,203 | 1,227.5 | +4 | +0.3% | 942,500 |
| 2023/12/29 | 1,220 | 1,231.5 | 1,218.5 | 1,223.5 | +1.5 | +0.1% | 692,700 |
| 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 |
51～
100
件表示中 / 3452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 | 130,600円 | +4.2% | +2.2% | 3.45% | 21.62倍 | 1.36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 |
| アルプスアル | 150,600円 | -5.3% | -11.3% | 3.98% | 10.32倍 | 0.79倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| マブチ | 243,400円 | +5.2% | -24.8% | 3.12% | 22.11倍 | 1.02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 |
| マイクロニクス | 774,000円 | +20.1% | +49.8% | 0.62% | 47.40倍 | 7.25倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
| ＧＳユアサ | 298,600円 | +8.2% | +56.9% | 2.01% | 14.26倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
