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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,220 | 1,235 | 1,214.5 | 1,229.5 | -1.5 | -0.1% | 1,113,000 |
| 2023/08/17 | 1,255.5 | 1,257.5 | 1,223 | 1,231 | -23 | -1.8% | 1,277,300 |
| 2023/08/16 | 1,265 | 1,265 | 1,252 | 1,254 | -22 | -1.7% | 1,154,400 |
| 2023/08/15 | 1,280 | 1,280.5 | 1,264.5 | 1,276 | -2 | -0.2% | 1,002,000 |
| 2023/08/14 | 1,280 | 1,288.5 | 1,271.5 | 1,278 | -1.5 | -0.1% | 1,036,000 |
| 2023/08/10 | 1,272.5 | 1,282.5 | 1,264.5 | 1,279.5 | +4.5 | +0.4% | 1,159,500 |
| 2023/08/09 | 1,264 | 1,280 | 1,257 | 1,275 | +6 | +0.5% | 1,697,800 |
| 2023/08/08 | 1,267 | 1,269 | 1,256.5 | 1,269 | +2 | +0.2% | 1,114,500 |
| 2023/08/07 | 1,246 | 1,267 | 1,236 | 1,267 | +10.5 | +0.8% | 1,740,400 |
| 2023/08/04 | 1,270 | 1,271 | 1,237.5 | 1,256.5 | +76.5 | +6.5% | 4,206,200 |
| 2023/08/03 | 1,200 | 1,202.5 | 1,177 | 1,180 | -30.5 | -2.5% | 2,871,100 |
| 2023/08/02 | 1,215 | 1,217.5 | 1,203 | 1,210.5 | -9 | -0.7% | 1,982,700 |
| 2023/08/01 | 1,220 | 1,224 | 1,212.5 | 1,219.5 | +5.5 | +0.5% | 1,267,700 |
| 2023/07/31 | 1,211.5 | 1,224.5 | 1,206 | 1,214 | +5 | +0.4% | 2,098,000 |
| 2023/07/28 | 1,195 | 1,211 | 1,189 | 1,209 | +4.5 | +0.4% | 1,748,500 |
| 2023/07/27 | 1,195 | 1,207 | 1,193.5 | 1,204.5 | +4 | +0.3% | 1,129,700 |
| 2023/07/26 | 1,197 | 1,202 | 1,187.5 | 1,200.5 | +3.5 | +0.3% | 1,060,600 |
| 2023/07/25 | 1,200.5 | 1,200.5 | 1,195 | 1,197 | ±0 | ±0% | 733,800 |
| 2023/07/24 | 1,198.5 | 1,207.5 | 1,197 | 1,197 | +4.5 | +0.4% | 973,600 |
| 2023/07/21 | 1,189 | 1,197 | 1,186 | 1,192.5 | -1.5 | -0.1% | 920,300 |
| 2023/07/20 | 1,201 | 1,204 | 1,190.5 | 1,194 | -7 | -0.6% | 778,400 |
| 2023/07/19 | 1,199.5 | 1,207.5 | 1,190.5 | 1,201 | +11.5 | +1% | 1,052,900 |
| 2023/07/18 | 1,185.5 | 1,195 | 1,183 | 1,189.5 | +5.5 | +0.5% | 1,120,000 |
| 2023/07/14 | 1,190 | 1,196.5 | 1,182 | 1,184 | -1 | -0.1% | 1,370,400 |
| 2023/07/13 | 1,185 | 1,189 | 1,177.5 | 1,185 | +6 | +0.5% | 1,104,900 |
| 2023/07/12 | 1,179.5 | 1,185.5 | 1,175.5 | 1,179 | +7.5 | +0.6% | 977,000 |
| 2023/07/11 | 1,176 | 1,181.5 | 1,168.5 | 1,171.5 | -3.5 | -0.3% | 987,700 |
| 2023/07/10 | 1,178 | 1,182 | 1,169.5 | 1,175 | +4 | +0.3% | 849,100 |
| 2023/07/07 | 1,169 | 1,182.5 | 1,167 | 1,171 | -9.5 | -0.8% | 934,700 |
| 2023/07/06 | 1,180 | 1,185 | 1,174 | 1,180.5 | -7 | -0.6% | 891,600 |
| 2023/07/05 | 1,180.5 | 1,190 | 1,178.5 | 1,187.5 | +5.5 | +0.5% | 957,500 |
| 2023/07/04 | 1,185 | 1,193 | 1,181 | 1,182 | -8.5 | -0.7% | 1,597,100 |
| 2023/07/03 | 1,191 | 1,202.5 | 1,185.5 | 1,190.5 | +9.5 | +0.8% | 1,638,700 |
| 2023/06/30 | 1,182 | 1,185 | 1,172 | 1,181 | -8.5 | -0.7% | 1,306,500 |
| 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 |
451～
500
件表示中 / 3726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 | 107,800円 | +3.2% | +62.8% | 4.17% | 14.90倍 | 1.12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 | 697,000円 | -1.4% | -9.9% | 2.58% | 11.23倍 | 1.05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 | 258,700円 | +3.4% | +5.7% | 3.09% | 7.86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 |
| シンフォニア | 846,000円 | +4.9% | +3.5% | 1.42% | 21.12倍 | 2.98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 |
| アンリツ | 182,400円 | +8.9% | +17.8% | 2.19% | 21.21倍 | 1.88倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
市場注目の銘柄
チャート関連のコラム
