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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,138.5 | 1,157.5 | 1,128.5 | 1,152.5 | +16.5 | +1.5% | 1,196,900 |
| 2024/11/29 | 1,139.5 | 1,149 | 1,127 | 1,136 | -4.5 | -0.4% | 2,044,400 |
| 2024/11/28 | 1,129.5 | 1,146.5 | 1,101.5 | 1,140.5 | +71 | +6.6% | 3,419,900 |
| 2024/11/27 | 1,071.5 | 1,088 | 1,059 | 1,069.5 | -6.5 | -0.6% | 1,143,500 |
| 2024/11/26 | 1,083.5 | 1,087.5 | 1,073 | 1,076 | -7.5 | -0.7% | 584,300 |
| 2024/11/25 | 1,085.5 | 1,086 | 1,078.5 | 1,083.5 | +7 | +0.7% | 805,200 |
| 2024/11/22 | 1,072 | 1,080 | 1,066.5 | 1,076.5 | +3 | +0.3% | 532,200 |
| 2024/11/21 | 1,085 | 1,087.5 | 1,073.5 | 1,073.5 | -9 | -0.8% | 533,500 |
| 2024/11/20 | 1,080 | 1,085.5 | 1,073.5 | 1,082.5 | -1 | -0.1% | 646,600 |
| 2024/11/19 | 1,085 | 1,094.5 | 1,080.5 | 1,083.5 | +1 | +0.1% | 787,200 |
| 2024/11/18 | 1,077.5 | 1,087 | 1,071 | 1,082.5 | -4.5 | -0.4% | 782,200 |
| 2024/11/15 | 1,080 | 1,095.5 | 1,077 | 1,087 | +10.5 | +1% | 737,200 |
| 2024/11/14 | 1,079.5 | 1,089 | 1,075.5 | 1,076.5 | -9 | -0.8% | 767,700 |
| 2024/11/13 | 1,076 | 1,095.5 | 1,075 | 1,085.5 | +14 | +1.3% | 1,176,700 |
| 2024/11/12 | 1,079 | 1,083.5 | 1,068 | 1,071.5 | -9 | -0.8% | 912,600 |
| 2024/11/11 | 1,086.5 | 1,089 | 1,080 | 1,080.5 | -8 | -0.7% | 787,700 |
| 2024/11/08 | 1,130.5 | 1,132 | 1,086.5 | 1,088.5 | -28 | -2.5% | 1,242,000 |
| 2024/11/07 | 1,119.5 | 1,123.5 | 1,108 | 1,116.5 | +7 | +0.6% | 768,400 |
| 2024/11/06 | 1,116.5 | 1,122 | 1,105 | 1,109.5 | ±0 | ±0% | 1,093,500 |
| 2024/11/05 | 1,100.5 | 1,111 | 1,100.5 | 1,109.5 | +5.5 | +0.5% | 855,000 |
| 2024/11/01 | 1,106 | 1,114 | 1,100 | 1,104 | -12 | -1.1% | 1,022,800 |
| 2024/10/31 | 1,108 | 1,119 | 1,103 | 1,116 | +6.5 | +0.6% | 1,119,800 |
| 2024/10/30 | 1,118.5 | 1,122 | 1,109.5 | 1,109.5 | -9 | -0.8% | 2,204,900 |
| 2024/10/29 | 1,121 | 1,125 | 1,109.5 | 1,118.5 | -5 | -0.4% | 952,900 |
| 2024/10/28 | 1,110.5 | 1,126.5 | 1,106.5 | 1,123.5 | +9.5 | +0.9% | 507,500 |
| 2024/10/25 | 1,120.5 | 1,124.5 | 1,112.5 | 1,114 | -4.5 | -0.4% | 626,900 |
| 2024/10/24 | 1,120 | 1,127.5 | 1,116.5 | 1,118.5 | -9 | -0.8% | 750,700 |
| 2024/10/23 | 1,131 | 1,140 | 1,127 | 1,127.5 | -15 | -1.3% | 674,600 |
| 2024/10/22 | 1,160 | 1,160 | 1,137 | 1,142.5 | -12.5 | -1.1% | 773,000 |
| 2024/10/21 | 1,167 | 1,168.5 | 1,155 | 1,155 | -11 | -0.9% | 500,200 |
| 2024/10/18 | 1,169.5 | 1,175.5 | 1,165 | 1,166 | -3 | -0.3% | 441,200 |
| 2024/10/17 | 1,179.5 | 1,182 | 1,168 | 1,169 | -6 | -0.5% | 845,500 |
| 2024/10/16 | 1,178 | 1,197.5 | 1,175 | 1,175 | -11 | -0.9% | 1,103,800 |
| 2024/10/15 | 1,185.5 | 1,213.5 | 1,183.5 | 1,186 | +5.5 | +0.5% | 1,502,900 |
| 2024/10/11 | 1,195 | 1,200.5 | 1,177.5 | 1,180.5 | -16 | -1.3% | 1,036,000 |
| 2024/10/10 | 1,191 | 1,198 | 1,186.5 | 1,196.5 | +3 | +0.3% | 510,600 |
| 2024/10/09 | 1,201 | 1,207 | 1,193 | 1,193.5 | +1 | +0.1% | 542,600 |
| 2024/10/08 | 1,185 | 1,195.5 | 1,185 | 1,192.5 | -9.5 | -0.8% | 616,600 |
| 2024/10/07 | 1,192.5 | 1,208 | 1,189 | 1,202 | +16.5 | +1.4% | 1,372,600 |
| 2024/10/04 | 1,163 | 1,186 | 1,163 | 1,185.5 | +15 | +1.3% | 1,183,100 |
| 2024/10/03 | 1,175 | 1,179.5 | 1,155 | 1,170.5 | +8 | +0.7% | 1,480,800 |
| 2024/10/02 | 1,167 | 1,172 | 1,152 | 1,162.5 | -19 | -1.6% | 1,801,000 |
| 2024/10/01 | 1,188 | 1,190.5 | 1,171.5 | 1,181.5 | -7 | -0.6% | 1,756,600 |
| 2024/09/30 | 1,169 | 1,197 | 1,166.5 | 1,188.5 | -33 | -2.7% | 1,371,300 |
| 2024/09/27 | 1,206.5 | 1,226 | 1,192 | 1,221.5 | +17 | +1.4% | 2,007,600 |
| 2024/09/26 | 1,194 | 1,206 | 1,187 | 1,204.5 | +11 | +0.9% | 1,132,100 |
| 2024/09/25 | 1,170 | 1,197 | 1,168 | 1,193.5 | +27.5 | +2.4% | 1,004,800 |
| 2024/09/24 | 1,166 | 1,173.5 | 1,160.5 | 1,166 | +8 | +0.7% | 917,700 |
| 2024/09/20 | 1,168 | 1,168 | 1,155 | 1,158 | +3.5 | +0.3% | 755,500 |
| 2024/09/19 | 1,160 | 1,168 | 1,152.5 | 1,154.5 | +2 | +0.2% | 559,600 |
101～
150
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
