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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,685 | 1,699 | 1,670 | 1,690 | +2 | +0.1% | 924,600 |
| 2021/08/26 | 1,694 | 1,709 | 1,686 | 1,688 | -15 | -0.9% | 870,500 |
| 2021/08/25 | 1,717 | 1,729 | 1,692 | 1,703 | -8 | -0.5% | 943,300 |
| 2021/08/24 | 1,711 | 1,734 | 1,705 | 1,711 | +16 | +0.9% | 890,200 |
| 2021/08/23 | 1,696 | 1,710 | 1,689 | 1,695 | +27 | +1.6% | 741,400 |
| 2021/08/20 | 1,689 | 1,692 | 1,651 | 1,668 | -37 | -2.2% | 1,009,300 |
| 2021/08/19 | 1,720 | 1,734 | 1,703 | 1,705 | -27 | -1.6% | 914,500 |
| 2021/08/18 | 1,731 | 1,744 | 1,727 | 1,732 | -18 | -1% | 883,300 |
| 2021/08/17 | 1,805 | 1,810 | 1,750 | 1,750 | -59 | -3.3% | 1,234,100 |
| 2021/08/16 | 1,842 | 1,843 | 1,796 | 1,809 | -52 | -2.8% | 714,100 |
| 2021/08/13 | 1,861 | 1,873 | 1,852 | 1,861 | +16 | +0.9% | 836,600 |
| 2021/08/12 | 1,877 | 1,877 | 1,843 | 1,845 | -16 | -0.9% | 601,300 |
| 2021/08/11 | 1,918 | 1,926 | 1,860 | 1,861 | -27 | -1.4% | 883,900 |
| 2021/08/10 | 1,884 | 1,917 | 1,870 | 1,888 | -8 | -0.4% | 1,211,600 |
| 2021/08/06 | 1,861 | 1,908 | 1,858 | 1,896 | +32 | +1.7% | 943,100 |
| 2021/08/05 | 1,900 | 1,905 | 1,846 | 1,864 | -36 | -1.9% | 966,800 |
| 2021/08/04 | 1,795 | 1,934 | 1,787 | 1,900 | +105 | +5.8% | 2,273,000 |
| 2021/08/03 | 1,820 | 1,848 | 1,795 | 1,795 | -26 | -1.4% | 974,500 |
| 2021/08/02 | 1,781 | 1,828 | 1,781 | 1,821 | +44 | +2.5% | 614,500 |
| 2021/07/30 | 1,798 | 1,810 | 1,777 | 1,777 | -31 | -1.7% | 995,200 |
| 2021/07/29 | 1,832 | 1,839 | 1,796 | 1,808 | +1 | +0.1% | 644,200 |
| 2021/07/28 | 1,798 | 1,833 | 1,797 | 1,807 | -1 | -0.1% | 577,500 |
| 2021/07/27 | 1,802 | 1,809 | 1,780 | 1,808 | +16 | +0.9% | 715,700 |
| 2021/07/26 | 1,833 | 1,833 | 1,784 | 1,792 | -4 | -0.2% | 827,200 |
| 2021/07/21 | 1,794 | 1,835 | 1,793 | 1,796 | +31 | +1.8% | 735,700 |
| 2021/07/20 | 1,760 | 1,774 | 1,755 | 1,765 | -23 | -1.3% | 818,300 |
| 2021/07/19 | 1,792 | 1,803 | 1,772 | 1,788 | -31 | -1.7% | 798,600 |
| 2021/07/16 | 1,817 | 1,835 | 1,802 | 1,819 | -21 | -1.1% | 779,400 |
| 2021/07/15 | 1,874 | 1,882 | 1,839 | 1,840 | -46 | -2.4% | 1,000,800 |
| 2021/07/14 | 1,920 | 1,920 | 1,881 | 1,886 | -51 | -2.6% | 821,000 |
| 2021/07/13 | 1,915 | 1,942 | 1,915 | 1,937 | +39 | +2.1% | 1,126,900 |
| 2021/07/12 | 1,889 | 1,906 | 1,873 | 1,898 | +41 | +2.2% | 782,200 |
| 2021/07/09 | 1,839 | 1,858 | 1,813 | 1,857 | +9 | +0.5% | 1,391,900 |
| 2021/07/08 | 1,820 | 1,855 | 1,820 | 1,848 | +20 | +1.1% | 882,100 |
| 2021/07/07 | 1,807 | 1,842 | 1,797 | 1,828 | -16 | -0.9% | 644,800 |
| 2021/07/06 | 1,875 | 1,880 | 1,844 | 1,844 | -19 | -1% | 464,600 |
| 2021/07/05 | 1,858 | 1,875 | 1,854 | 1,863 | -18 | -1% | 400,400 |
| 2021/07/02 | 1,858 | 1,890 | 1,857 | 1,881 | +7 | +0.4% | 610,800 |
| 2021/07/01 | 1,865 | 1,882 | 1,857 | 1,874 | +17 | +0.9% | 707,600 |
| 2021/06/30 | 1,886 | 1,909 | 1,857 | 1,857 | -29 | -1.5% | 1,259,900 |
| 2021/06/29 | 1,900 | 1,904 | 1,870 | 1,886 | -33 | -1.7% | 1,016,900 |
| 2021/06/28 | 1,955 | 1,969 | 1,915 | 1,919 | -31 | -1.6% | 765,400 |
| 2021/06/25 | 1,933 | 1,956 | 1,913 | 1,950 | +42 | +2.2% | 1,207,700 |
| 2021/06/24 | 1,897 | 1,920 | 1,884 | 1,908 | +14 | +0.7% | 803,300 |
| 2021/06/23 | 1,903 | 1,924 | 1,890 | 1,894 | -19 | -1% | 1,048,800 |
| 2021/06/22 | 1,877 | 1,927 | 1,873 | 1,913 | +101 | +5.6% | 1,423,900 |
| 2021/06/21 | 1,850 | 1,854 | 1,788 | 1,812 | -68 | -3.6% | 1,360,500 |
| 2021/06/18 | 1,887 | 1,890 | 1,864 | 1,880 | +7 | +0.4% | 940,900 |
| 2021/06/17 | 1,895 | 1,900 | 1,862 | 1,873 | -31 | -1.6% | 778,700 |
| 2021/06/16 | 1,908 | 1,914 | 1,889 | 1,904 | -2 | -0.1% | 533,500 |
901～
950
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
