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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 1,069 | 1,074.5 | 1,039.5 | 1,045.5 | -29 | -2.7% | 1,305,700 |
| 2025/04/08 | 1,082 | 1,101.5 | 1,068.5 | 1,074.5 | +27.5 | +2.6% | 1,023,000 |
| 2025/04/07 | 1,054.5 | 1,071 | 1,036.5 | 1,047 | -59 | -5.3% | 1,637,300 |
| 2025/04/04 | 1,114 | 1,122 | 1,095 | 1,106 | -35 | -3.1% | 1,051,200 |
| 2025/04/03 | 1,144.5 | 1,155.5 | 1,132.5 | 1,141 | -56.5 | -4.7% | 1,856,100 |
| 2025/04/02 | 1,205 | 1,210 | 1,191 | 1,197.5 | -8 | -0.7% | 778,300 |
| 2025/04/01 | 1,222 | 1,228 | 1,203 | 1,205.5 | -16 | -1.3% | 896,600 |
| 2025/03/31 | 1,240.5 | 1,242.5 | 1,218.5 | 1,221.5 | -31 | -2.5% | 1,107,500 |
| 2025/03/28 | 1,250.5 | 1,255 | 1,234.5 | 1,252.5 | -15.5 | -1.2% | 811,900 |
| 2025/03/27 | 1,254.5 | 1,274 | 1,251.5 | 1,268 | +14.5 | +1.2% | 632,900 |
| 2025/03/26 | 1,257 | 1,262 | 1,251.5 | 1,253.5 | +8 | +0.6% | 741,600 |
| 2025/03/25 | 1,238 | 1,249.5 | 1,235 | 1,245.5 | +10.5 | +0.9% | 706,200 |
| 2025/03/24 | 1,243 | 1,243 | 1,232 | 1,235 | -1 | -0.1% | 427,400 |
| 2025/03/21 | 1,236 | 1,241.5 | 1,234 | 1,236 | +1 | +0.1% | 966,700 |
| 2025/03/19 | 1,239 | 1,243.5 | 1,234.5 | 1,235 | ±0 | ±0% | 559,400 |
| 2025/03/18 | 1,236.5 | 1,241.5 | 1,229 | 1,235 | -1.5 | -0.1% | 920,600 |
| 2025/03/17 | 1,248 | 1,248 | 1,236.5 | 1,236.5 | -0.5 | ±0% | 689,600 |
| 2025/03/14 | 1,230 | 1,248 | 1,230 | 1,237 | -5 | -0.4% | 1,289,400 |
| 2025/03/13 | 1,244.5 | 1,259 | 1,235.5 | 1,242 | -6 | -0.5% | 845,900 |
| 2025/03/12 | 1,250.5 | 1,256.5 | 1,241 | 1,248 | -10 | -0.8% | 759,800 |
| 2025/03/11 | 1,256.5 | 1,270.5 | 1,245 | 1,258 | -7.5 | -0.6% | 814,700 |
| 2025/03/10 | 1,275 | 1,279.5 | 1,258.5 | 1,265.5 | -12.5 | -1% | 613,800 |
| 2025/03/07 | 1,274 | 1,281 | 1,265.5 | 1,278 | +3 | +0.2% | 921,200 |
| 2025/03/06 | 1,261.5 | 1,281.5 | 1,258.5 | 1,275 | +30.5 | +2.5% | 661,700 |
| 2025/03/05 | 1,238 | 1,256 | 1,238 | 1,244.5 | -1.5 | -0.1% | 663,800 |
| 2025/03/04 | 1,265 | 1,269 | 1,240.5 | 1,246 | -12 | -1% | 560,000 |
| 2025/03/03 | 1,261.5 | 1,269.5 | 1,254 | 1,258 | +1 | +0.1% | 432,500 |
| 2025/02/28 | 1,274 | 1,275 | 1,254 | 1,257 | -9 | -0.7% | 827,800 |
| 2025/02/27 | 1,269.5 | 1,269.5 | 1,254 | 1,266 | +2.5 | +0.2% | 533,600 |
| 2025/02/26 | 1,261 | 1,266.5 | 1,249.5 | 1,263.5 | +8.5 | +0.7% | 610,300 |
| 2025/02/25 | 1,245 | 1,255 | 1,238 | 1,255 | +11.5 | +0.9% | 426,100 |
| 2025/02/21 | 1,253.5 | 1,255.5 | 1,241 | 1,243.5 | -2.5 | -0.2% | 511,700 |
| 2025/02/20 | 1,250.5 | 1,259.5 | 1,240 | 1,246 | -14 | -1.1% | 540,200 |
| 2025/02/19 | 1,238 | 1,260 | 1,238 | 1,260 | +20.5 | +1.7% | 673,500 |
| 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 |
51～
100
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
