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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 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 |
| 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 |
501～
550
件表示中 / 3768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 | 119,700円 | +3.2% | +45.1% | 3.76% | 18.20倍 | 1.25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 |
| ＧＳユアサ | 323,100円 | +3.4% | +5.7% | 2.48% | 9.82倍 | 0.93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 | 615,600円 | -0.5% | -0.4% | 2.66% | 15.16倍 | 1.36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 |
| 日光電 | 162,600円 | +6.5% | +17.8% | 1.97% | 17.68倍 | 1.48倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 明電舎 | 603,000円 | +11.3% | -5.6% | 1.54% | 19.54倍 | 1.97倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
市場注目の銘柄
チャート関連のコラム
