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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,233.5 | 1,243 | 1,223.5 | 1,239.5 | -0.5 | ±0% | 661,500 |
| 2025/02/17 | 1,230 | 1,255.5 | 1,228.5 | 1,240 | -32.5 | -2.6% | 1,107,700 |
| 2025/02/14 | 1,268.5 | 1,287.5 | 1,265.5 | 1,272.5 | -9 | -0.7% | 887,900 |
| 2025/02/13 | 1,284 | 1,284 | 1,271 | 1,281.5 | +9.5 | +0.7% | 543,500 |
| 2025/02/12 | 1,279.5 | 1,280.5 | 1,268.5 | 1,272 | -6 | -0.5% | 613,000 |
| 2025/02/10 | 1,279 | 1,281 | 1,270.5 | 1,278 | +2.5 | +0.2% | 366,900 |
| 2025/02/07 | 1,262 | 1,285 | 1,261.5 | 1,275.5 | +10 | +0.8% | 478,900 |
| 2025/02/06 | 1,277 | 1,279.5 | 1,257 | 1,265.5 | -7 | -0.6% | 475,500 |
| 2025/02/05 | 1,273 | 1,274.5 | 1,259.5 | 1,272.5 | +5.5 | +0.4% | 458,300 |
| 2025/02/04 | 1,280.5 | 1,289 | 1,263 | 1,267 | +5.5 | +0.4% | 527,600 |
| 2025/02/03 | 1,279 | 1,286 | 1,256 | 1,261.5 | -32 | -2.5% | 984,600 |
| 2025/01/31 | 1,308 | 1,309.5 | 1,292.5 | 1,293.5 | -13.5 | -1% | 394,100 |
| 2025/01/30 | 1,299.5 | 1,307 | 1,293 | 1,307 | +7 | +0.5% | 452,600 |
| 2025/01/29 | 1,293 | 1,304.5 | 1,289 | 1,300 | +5.5 | +0.4% | 414,400 |
| 2025/01/28 | 1,296 | 1,302 | 1,290 | 1,294.5 | +4.5 | +0.3% | 519,600 |
| 2025/01/27 | 1,287.5 | 1,297 | 1,283.5 | 1,290 | +20.5 | +1.6% | 533,000 |
| 2025/01/24 | 1,280 | 1,281.5 | 1,268 | 1,269.5 | -1.5 | -0.1% | 385,600 |
| 2025/01/23 | 1,255 | 1,277 | 1,253.5 | 1,271 | +4.5 | +0.4% | 535,800 |
| 2025/01/22 | 1,267 | 1,270 | 1,257 | 1,266.5 | -6 | -0.5% | 843,100 |
| 2025/01/21 | 1,262.5 | 1,274 | 1,256 | 1,272.5 | +16 | +1.3% | 753,300 |
| 2025/01/20 | 1,259 | 1,262.5 | 1,252.5 | 1,256.5 | +12 | +1% | 492,400 |
| 2025/01/17 | 1,255 | 1,261.5 | 1,241 | 1,244.5 | -7 | -0.6% | 616,600 |
| 2025/01/16 | 1,259 | 1,261.5 | 1,251.5 | 1,251.5 | -6.5 | -0.5% | 471,400 |
| 2025/01/15 | 1,258 | 1,265 | 1,248 | 1,258 | +9 | +0.7% | 679,100 |
| 2025/01/14 | 1,247 | 1,254.5 | 1,240 | 1,249 | -6 | -0.5% | 857,200 |
| 2025/01/10 | 1,258 | 1,265 | 1,255 | 1,255 | -4 | -0.3% | 734,500 |
| 2025/01/09 | 1,259.5 | 1,268.5 | 1,253 | 1,259 | -6.5 | -0.5% | 541,700 |
| 2025/01/08 | 1,262 | 1,275.5 | 1,257 | 1,265.5 | -11.5 | -0.9% | 759,900 |
| 2025/01/07 | 1,263 | 1,289.5 | 1,258.5 | 1,277 | +14.5 | +1.1% | 728,100 |
| 2025/01/06 | 1,300 | 1,302 | 1,258 | 1,262.5 | -49 | -3.7% | 1,132,100 |
| 2024/12/30 | 1,327.5 | 1,331 | 1,308.5 | 1,311.5 | -16 | -1.2% | 948,800 |
| 2024/12/27 | 1,311 | 1,331.5 | 1,304.5 | 1,327.5 | +19.5 | +1.5% | 915,400 |
| 2024/12/26 | 1,296 | 1,309 | 1,296 | 1,308 | +8 | +0.6% | 612,400 |
| 2024/12/25 | 1,295 | 1,303 | 1,288 | 1,300 | +3.5 | +0.3% | 822,500 |
| 2024/12/24 | 1,288.5 | 1,303.5 | 1,281 | 1,296.5 | +1.5 | +0.1% | 1,191,300 |
| 2024/12/23 | 1,293.5 | 1,296 | 1,283.5 | 1,295 | +8 | +0.6% | 924,400 |
| 2024/12/20 | 1,285 | 1,299.5 | 1,281 | 1,287 | +5.5 | +0.4% | 1,292,600 |
| 2024/12/19 | 1,277 | 1,291.5 | 1,276.5 | 1,281.5 | -7.5 | -0.6% | 934,200 |
| 2024/12/18 | 1,295 | 1,301 | 1,282.5 | 1,289 | -17.5 | -1.3% | 1,231,600 |
| 2024/12/17 | 1,296 | 1,310 | 1,285 | 1,306.5 | +9 | +0.7% | 985,400 |
| 2024/12/16 | 1,290 | 1,305 | 1,285 | 1,297.5 | +16 | +1.2% | 1,172,700 |
| 2024/12/13 | 1,287.5 | 1,307 | 1,255.5 | 1,281.5 | +23 | +1.8% | 2,475,200 |
| 2024/12/12 | 1,260 | 1,273.5 | 1,254 | 1,258.5 | +1.5 | +0.1% | 920,900 |
| 2024/12/11 | 1,258.5 | 1,261.5 | 1,247.5 | 1,257 | +1.5 | +0.1% | 622,400 |
| 2024/12/10 | 1,266 | 1,267.5 | 1,252.5 | 1,255.5 | +3 | +0.2% | 779,300 |
| 2024/12/09 | 1,233 | 1,258.5 | 1,221.5 | 1,252.5 | +6.5 | +0.5% | 1,399,000 |
| 2024/12/06 | 1,248.5 | 1,257 | 1,230 | 1,246 | +19 | +1.5% | 1,949,600 |
| 2024/12/05 | 1,172 | 1,238 | 1,171.5 | 1,227 | +54 | +4.6% | 2,287,600 |
| 2024/12/04 | 1,174.5 | 1,179 | 1,169 | 1,173 | +2 | +0.2% | 875,300 |
| 2024/12/03 | 1,168 | 1,184.5 | 1,165 | 1,171 | +18.5 | +1.6% | 1,878,800 |
51～
100
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
