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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,109.5 | 1,117 | 1,106.5 | 1,112.5 | +2.5 | +0.2% | 576,800 |
| 2025/05/01 | 1,110.5 | 1,114 | 1,101.5 | 1,110 | -3.5 | -0.3% | 478,100 |
| 2025/04/30 | 1,115 | 1,115 | 1,107 | 1,113.5 | +1.5 | +0.1% | 493,900 |
| 2025/04/28 | 1,113.5 | 1,118 | 1,109 | 1,112 | -1 | -0.1% | 484,500 |
| 2025/04/25 | 1,101 | 1,117 | 1,100.5 | 1,113 | -0.5 | ±0% | 568,800 |
| 2025/04/24 | 1,119 | 1,121.5 | 1,110 | 1,113.5 | +3.5 | +0.3% | 582,400 |
| 2025/04/23 | 1,127 | 1,129.5 | 1,102 | 1,110 | +13 | +1.2% | 733,800 |
| 2025/04/22 | 1,103.5 | 1,112 | 1,092.5 | 1,097 | -9.5 | -0.9% | 710,500 |
| 2025/04/21 | 1,119 | 1,121 | 1,104.5 | 1,106.5 | -20.5 | -1.8% | 583,500 |
| 2025/04/18 | 1,117 | 1,131.5 | 1,113.5 | 1,127 | +16.5 | +1.5% | 463,400 |
| 2025/04/17 | 1,099 | 1,114.5 | 1,095 | 1,110.5 | +11.5 | +1% | 506,900 |
| 2025/04/16 | 1,101 | 1,106 | 1,094.5 | 1,099 | -3 | -0.3% | 346,600 |
| 2025/04/15 | 1,117.5 | 1,119.5 | 1,099 | 1,102 | -2 | -0.2% | 577,000 |
| 2025/04/14 | 1,100.5 | 1,109 | 1,097 | 1,104 | +10.5 | +1% | 463,200 |
| 2025/04/11 | 1,070 | 1,100 | 1,061.5 | 1,093.5 | -36.5 | -3.2% | 1,068,400 |
| 2025/04/10 | 1,139 | 1,139 | 1,107.5 | 1,130 | +84.5 | +8.1% | 1,520,900 |
| 2025/04/09 | 1,069 | 1,074.5 | 1,039.5 | 1,045.5 | -29 | -2.7% | 1,305,700 |
| 2025/04/08 | 1,082 | 1,101.5 | 1,068.5 | 1,074.5 | +27.5 | +2.6% | 1,023,000 |
| 2025/04/07 | 1,054.5 | 1,071 | 1,036.5 | 1,047 | -59 | -5.3% | 1,637,300 |
| 2025/04/04 | 1,114 | 1,122 | 1,095 | 1,106 | -35 | -3.1% | 1,051,200 |
| 2025/04/03 | 1,144.5 | 1,155.5 | 1,132.5 | 1,141 | -56.5 | -4.7% | 1,856,100 |
| 2025/04/02 | 1,205 | 1,210 | 1,191 | 1,197.5 | -8 | -0.7% | 778,300 |
| 2025/04/01 | 1,222 | 1,228 | 1,203 | 1,205.5 | -16 | -1.3% | 896,600 |
| 2025/03/31 | 1,240.5 | 1,242.5 | 1,218.5 | 1,221.5 | -31 | -2.5% | 1,107,500 |
| 2025/03/28 | 1,250.5 | 1,255 | 1,234.5 | 1,252.5 | -15.5 | -1.2% | 811,900 |
| 2025/03/27 | 1,254.5 | 1,274 | 1,251.5 | 1,268 | +14.5 | +1.2% | 632,900 |
| 2025/03/26 | 1,257 | 1,262 | 1,251.5 | 1,253.5 | +8 | +0.6% | 741,600 |
| 2025/03/25 | 1,238 | 1,249.5 | 1,235 | 1,245.5 | +10.5 | +0.9% | 706,200 |
| 2025/03/24 | 1,243 | 1,243 | 1,232 | 1,235 | -1 | -0.1% | 427,400 |
| 2025/03/21 | 1,236 | 1,241.5 | 1,234 | 1,236 | +1 | +0.1% | 966,700 |
| 2025/03/19 | 1,239 | 1,243.5 | 1,234.5 | 1,235 | ±0 | ±0% | 559,400 |
| 2025/03/18 | 1,236.5 | 1,241.5 | 1,229 | 1,235 | -1.5 | -0.1% | 920,600 |
| 2025/03/17 | 1,248 | 1,248 | 1,236.5 | 1,236.5 | -0.5 | ±0% | 689,600 |
| 2025/03/14 | 1,230 | 1,248 | 1,230 | 1,237 | -5 | -0.4% | 1,289,400 |
| 2025/03/13 | 1,244.5 | 1,259 | 1,235.5 | 1,242 | -6 | -0.5% | 845,900 |
| 2025/03/12 | 1,250.5 | 1,256.5 | 1,241 | 1,248 | -10 | -0.8% | 759,800 |
| 2025/03/11 | 1,256.5 | 1,270.5 | 1,245 | 1,258 | -7.5 | -0.6% | 814,700 |
| 2025/03/10 | 1,275 | 1,279.5 | 1,258.5 | 1,265.5 | -12.5 | -1% | 613,800 |
| 2025/03/07 | 1,274 | 1,281 | 1,265.5 | 1,278 | +3 | +0.2% | 921,200 |
| 2025/03/06 | 1,261.5 | 1,281.5 | 1,258.5 | 1,275 | +30.5 | +2.5% | 661,700 |
| 2025/03/05 | 1,238 | 1,256 | 1,238 | 1,244.5 | -1.5 | -0.1% | 663,800 |
| 2025/03/04 | 1,265 | 1,269 | 1,240.5 | 1,246 | -12 | -1% | 560,000 |
| 2025/03/03 | 1,261.5 | 1,269.5 | 1,254 | 1,258 | +1 | +0.1% | 432,500 |
| 2025/02/28 | 1,274 | 1,275 | 1,254 | 1,257 | -9 | -0.7% | 827,800 |
| 2025/02/27 | 1,269.5 | 1,269.5 | 1,254 | 1,266 | +2.5 | +0.2% | 533,600 |
| 2025/02/26 | 1,261 | 1,266.5 | 1,249.5 | 1,263.5 | +8.5 | +0.7% | 610,300 |
| 2025/02/25 | 1,245 | 1,255 | 1,238 | 1,255 | +11.5 | +0.9% | 426,100 |
| 2025/02/21 | 1,253.5 | 1,255.5 | 1,241 | 1,243.5 | -2.5 | -0.2% | 511,700 |
| 2025/02/20 | 1,250.5 | 1,259.5 | 1,240 | 1,246 | -14 | -1.1% | 540,200 |
| 2025/02/19 | 1,238 | 1,260 | 1,238 | 1,260 | +20.5 | +1.7% | 673,500 |
1～
50
件表示中 / 3692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 | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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 |
| 太陽誘電 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83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 |
| マブチ | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54倍 | 0.83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 |
| ＧＳユアサ | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75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 |
| アルバック | 491,900円 | +5.3% | +17.5% | 3.33% | 10.54倍 | 1.10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
