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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,195 | 1,201 | 1,189 | 1,189.5 | +3.5 | +0.3% | 1,130,900 |
| 2023/06/28 | 1,174 | 1,188 | 1,171 | 1,186 | +23 | +2% | 1,300,200 |
| 2023/06/27 | 1,167 | 1,168.5 | 1,151.5 | 1,163 | -2 | -0.2% | 1,349,100 |
| 2023/06/26 | 1,165.5 | 1,172 | 1,158.5 | 1,165 | -15 | -1.3% | 1,222,900 |
| 2023/06/23 | 1,191 | 1,192.5 | 1,177 | 1,180 | -8.5 | -0.7% | 1,400,400 |
| 2023/06/22 | 1,183 | 1,193.5 | 1,182.5 | 1,188.5 | +6.5 | +0.5% | 997,500 |
| 2023/06/21 | 1,179 | 1,189 | 1,171.5 | 1,182 | -5 | -0.4% | 1,415,200 |
| 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 |
451～
500
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
