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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 1,187 | 1,213 | 1,186 | 1,212 | +33 | +2.8% | 1,377,400 |
| 2022/05/31 | 1,177 | 1,186 | 1,170 | 1,179 | -1 | -0.1% | 1,322,300 |
| 2022/05/30 | 1,180 | 1,184 | 1,170 | 1,180 | +12 | +1% | 1,606,600 |
| 2022/05/27 | 1,180 | 1,181 | 1,157 | 1,168 | +7 | +0.6% | 1,357,100 |
| 2022/05/26 | 1,152 | 1,178 | 1,149 | 1,161 | +15 | +1.3% | 1,376,100 |
| 2022/05/25 | 1,150 | 1,156 | 1,140 | 1,146 | -26 | -2.2% | 1,487,000 |
| 2022/05/24 | 1,194 | 1,194 | 1,169 | 1,172 | -22 | -1.8% | 1,158,700 |
| 2022/05/23 | 1,200 | 1,200 | 1,183 | 1,194 | -6 | -0.5% | 1,378,900 |
| 2022/05/20 | 1,183 | 1,202 | 1,181 | 1,200 | +11 | +0.9% | 1,449,000 |
| 2022/05/19 | 1,160 | 1,189 | 1,158 | 1,189 | ±0 | ±0% | 1,448,200 |
| 2022/05/18 | 1,198 | 1,201 | 1,171 | 1,189 | +1 | +0.1% | 1,998,800 |
| 2022/05/17 | 1,201 | 1,204 | 1,182 | 1,188 | -6 | -0.5% | 1,371,700 |
| 2022/05/16 | 1,187 | 1,220 | 1,163 | 1,194 | +37 | +3.2% | 3,530,800 |
| 2022/05/13 | 1,209 | 1,211 | 1,121 | 1,157 | -186 | -13.8% | 7,721,000 |
| 2022/05/12 | 1,317 | 1,352 | 1,310 | 1,343 | +12 | +0.9% | 1,864,400 |
| 2022/05/11 | 1,339 | 1,357 | 1,329 | 1,331 | -10 | -0.7% | 1,181,800 |
| 2022/05/10 | 1,297 | 1,344 | 1,296 | 1,341 | +21 | +1.6% | 878,200 |
| 2022/05/09 | 1,339 | 1,348 | 1,318 | 1,320 | -26 | -1.9% | 1,348,000 |
| 2022/05/06 | 1,337 | 1,355 | 1,326 | 1,346 | -17 | -1.2% | 1,746,000 |
| 2022/05/02 | 1,355 | 1,369 | 1,347 | 1,363 | +8 | +0.6% | 1,093,400 |
| 2022/04/28 | 1,325 | 1,367 | 1,325 | 1,355 | +27 | +2% | 1,194,200 |
| 2022/04/27 | 1,308 | 1,328 | 1,305 | 1,328 | -8 | -0.6% | 1,765,200 |
| 2022/04/26 | 1,344 | 1,345 | 1,317 | 1,336 | +10 | +0.8% | 951,700 |
| 2022/04/25 | 1,327 | 1,335 | 1,314 | 1,326 | -31 | -2.3% | 1,036,500 |
| 2022/04/22 | 1,350 | 1,361 | 1,335 | 1,357 | -13 | -0.9% | 852,500 |
| 2022/04/21 | 1,355 | 1,376 | 1,351 | 1,370 | +20 | +1.5% | 1,212,500 |
| 2022/04/20 | 1,346 | 1,367 | 1,334 | 1,350 | +13 | +1% | 1,124,400 |
| 2022/04/19 | 1,336 | 1,345 | 1,325 | 1,337 | +28 | +2.1% | 1,148,600 |
| 2022/04/18 | 1,305 | 1,310 | 1,291 | 1,309 | -5 | -0.4% | 717,900 |
| 2022/04/15 | 1,321 | 1,325 | 1,304 | 1,314 | -32 | -2.4% | 1,109,400 |
| 2022/04/14 | 1,335 | 1,364 | 1,334 | 1,346 | +11 | +0.8% | 903,400 |
| 2022/04/13 | 1,290 | 1,336 | 1,290 | 1,335 | +47 | +3.6% | 1,078,200 |
| 2022/04/12 | 1,327 | 1,327 | 1,288 | 1,288 | -40 | -3% | 1,172,800 |
| 2022/04/11 | 1,332 | 1,356 | 1,322 | 1,328 | -4 | -0.3% | 1,076,700 |
| 2022/04/08 | 1,332 | 1,346 | 1,312 | 1,332 | -2 | -0.1% | 1,553,100 |
| 2022/04/07 | 1,351 | 1,360 | 1,329 | 1,334 | -44 | -3.2% | 1,935,100 |
| 2022/04/06 | 1,402 | 1,404 | 1,372 | 1,378 | -39 | -2.8% | 960,200 |
| 2022/04/05 | 1,389 | 1,422 | 1,389 | 1,417 | +32 | +2.3% | 1,361,400 |
| 2022/04/04 | 1,383 | 1,393 | 1,377 | 1,385 | -10 | -0.7% | 1,349,100 |
| 2022/04/01 | 1,387 | 1,400 | 1,382 | 1,395 | -13 | -0.9% | 1,250,400 |
| 2022/03/31 | 1,416 | 1,438 | 1,404 | 1,408 | -25 | -1.7% | 1,320,400 |
| 2022/03/30 | 1,441 | 1,451 | 1,420 | 1,433 | -9 | -0.6% | 1,449,400 |
| 2022/03/29 | 1,443 | 1,454 | 1,432 | 1,442 | -2 | -0.1% | 1,056,800 |
| 2022/03/28 | 1,467 | 1,474 | 1,440 | 1,444 | -21 | -1.4% | 1,252,300 |
| 2022/03/25 | 1,475 | 1,481 | 1,447 | 1,465 | +4 | +0.3% | 1,336,100 |
| 2022/03/24 | 1,435 | 1,461 | 1,425 | 1,461 | +3 | +0.2% | 1,160,200 |
| 2022/03/23 | 1,450 | 1,470 | 1,449 | 1,458 | +30 | +2.1% | 1,621,700 |
| 2022/03/22 | 1,420 | 1,443 | 1,413 | 1,428 | +22 | +1.6% | 1,475,100 |
| 2022/03/18 | 1,388 | 1,409 | 1,377 | 1,406 | +30 | +2.2% | 2,167,300 |
| 2022/03/17 | 1,355 | 1,385 | 1,340 | 1,376 | +50 | +3.8% | 1,735,100 |
751～
800
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 | 108,500円 | +3.2% | +62.8% | 4.15% | 15.00倍 | 1.13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 | 263,100円 | +3.4% | +5.7% | 3.04% | 7.99倍 | 0.76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 | 868,000円 | +4.9% | +3.5% | 1.38% | 21.67倍 | 3.06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 | 181,600円 | +8.9% | +17.8% | 2.20% | 21.12倍 | 1.87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
