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 |
|---|---|---|---|---|---|---|---|
| 2021/08/05 | 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 |
| 2021/06/15 | 1,908 | 1,939 | 1,903 | 1,906 | +1 | +0.1% | 765,600 |
| 2021/06/14 | 1,911 | 1,932 | 1,895 | 1,905 | +24 | +1.3% | 496,500 |
| 2021/06/11 | 1,915 | 1,924 | 1,878 | 1,881 | -40 | -2.1% | 1,291,100 |
| 2021/06/10 | 1,953 | 1,968 | 1,917 | 1,921 | -32 | -1.6% | 813,900 |
| 2021/06/09 | 1,941 | 1,986 | 1,912 | 1,953 | +14 | +0.7% | 1,244,500 |
| 2021/06/08 | 1,948 | 1,961 | 1,934 | 1,939 | -12 | -0.6% | 811,200 |
| 2021/06/07 | 1,971 | 1,977 | 1,937 | 1,951 | -24 | -1.2% | 979,400 |
| 2021/06/04 | 1,950 | 1,984 | 1,942 | 1,975 | +25 | +1.3% | 1,336,100 |
| 2021/06/03 | 1,898 | 1,978 | 1,895 | 1,950 | +82 | +4.4% | 1,899,200 |
| 2021/06/02 | 1,890 | 1,890 | 1,850 | 1,868 | -2 | -0.1% | 1,028,800 |
| 2021/06/01 | 1,906 | 1,913 | 1,858 | 1,870 | -35 | -1.8% | 843,000 |
| 2021/05/31 | 1,926 | 1,926 | 1,893 | 1,905 | -21 | -1.1% | 909,100 |
| 2021/05/28 | 1,949 | 1,967 | 1,926 | 1,926 | +28 | +1.5% | 1,669,900 |
| 2021/05/27 | 1,867 | 1,909 | 1,864 | 1,898 | +38 | +2% | 3,617,900 |
| 2021/05/26 | 1,822 | 1,892 | 1,821 | 1,860 | +68 | +3.8% | 1,688,000 |
951～
1000
件表示中 / 3727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 | 108,700円 | +3.2% | +62.8% | 4.14% | 15.02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 |
| ＧＳユアサ | 261,200円 | +3.4% | +5.7% | 3.06% | 7.94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 |
| アルバック | 506,300円 | -4.3% | -7.7% | 3.24% | 14.67倍 | 1.13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 |
| アンリツ | 182,600円 | +8.9% | +17.8% | 2.19% | 21.23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
