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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,150.5 | 1,157.5 | 1,144 | 1,152.5 | +11 | +1% | 596,700 |
| 2024/09/17 | 1,150 | 1,151.5 | 1,135.5 | 1,141.5 | +2.5 | +0.2% | 574,500 |
| 2024/09/13 | 1,149 | 1,154 | 1,139 | 1,139 | -17.5 | -1.5% | 901,900 |
| 2024/09/12 | 1,159.5 | 1,166 | 1,148 | 1,156.5 | +13 | +1.1% | 759,400 |
| 2024/09/11 | 1,156.5 | 1,157 | 1,138.5 | 1,143.5 | -16.5 | -1.4% | 699,400 |
| 2024/09/10 | 1,164 | 1,167 | 1,157 | 1,160 | -1.5 | -0.1% | 662,900 |
| 2024/09/09 | 1,140.5 | 1,163.5 | 1,137 | 1,161.5 | +3 | +0.3% | 752,200 |
| 2024/09/06 | 1,152.5 | 1,164.5 | 1,151 | 1,158.5 | +5.5 | +0.5% | 738,300 |
| 2024/09/05 | 1,140 | 1,155 | 1,131.5 | 1,153 | +6.5 | +0.6% | 618,600 |
| 2024/09/04 | 1,145 | 1,159 | 1,140.5 | 1,146.5 | -15.5 | -1.3% | 950,400 |
| 2024/09/03 | 1,160.5 | 1,165 | 1,156.5 | 1,162 | +5 | +0.4% | 489,200 |
| 2024/09/02 | 1,170 | 1,170 | 1,145 | 1,157 | -11 | -0.9% | 690,000 |
| 2024/08/30 | 1,168 | 1,172 | 1,161 | 1,168 | +0.5 | ±0% | 656,300 |
| 2024/08/29 | 1,169 | 1,171 | 1,160 | 1,167.5 | +2.5 | +0.2% | 593,200 |
| 2024/08/28 | 1,167 | 1,169.5 | 1,162.5 | 1,165 | -2 | -0.2% | 314,100 |
| 2024/08/27 | 1,169 | 1,171.5 | 1,163 | 1,167 | -2 | -0.2% | 560,500 |
| 2024/08/26 | 1,172 | 1,178.5 | 1,162 | 1,169 | -5.5 | -0.5% | 555,500 |
| 2024/08/23 | 1,166 | 1,178 | 1,166 | 1,174.5 | +9.5 | +0.8% | 499,000 |
| 2024/08/22 | 1,165 | 1,165 | 1,154.5 | 1,165 | +8 | +0.7% | 466,900 |
| 2024/08/21 | 1,148.5 | 1,163.5 | 1,147 | 1,157 | -8 | -0.7% | 662,100 |
| 2024/08/20 | 1,151.5 | 1,174.5 | 1,147 | 1,165 | +25 | +2.2% | 861,000 |
| 2024/08/19 | 1,150 | 1,153.5 | 1,138 | 1,140 | -9.5 | -0.8% | 818,900 |
| 2024/08/16 | 1,146.5 | 1,150 | 1,134 | 1,149.5 | +15.5 | +1.4% | 729,800 |
| 2024/08/15 | 1,127 | 1,134 | 1,125 | 1,134 | +3.5 | +0.3% | 623,500 |
| 2024/08/14 | 1,130 | 1,138.5 | 1,122.5 | 1,130.5 | -2.5 | -0.2% | 725,400 |
| 2024/08/13 | 1,127 | 1,133 | 1,118.5 | 1,133 | ±0 | ±0% | 894,600 |
| 2024/08/09 | 1,146 | 1,149.5 | 1,124.5 | 1,133 | +2.5 | +0.2% | 1,453,200 |
| 2024/08/08 | 1,125.5 | 1,151 | 1,124 | 1,130.5 | -4.5 | -0.4% | 1,191,300 |
| 2024/08/07 | 1,120 | 1,148 | 1,104 | 1,135 | +6.5 | +0.6% | 1,757,800 |
| 2024/08/06 | 1,117 | 1,152.5 | 1,108.5 | 1,128.5 | +71.5 | +6.8% | 2,907,700 |
| 2024/08/05 | 1,125 | 1,131.5 | 1,056.5 | 1,057 | -87 | -7.6% | 3,906,800 |
| 2024/08/02 | 1,197 | 1,197 | 1,130 | 1,144 | -42.5 | -3.6% | 2,593,400 |
| 2024/08/01 | 1,197 | 1,200 | 1,170 | 1,186.5 | -29 | -2.4% | 1,505,400 |
| 2024/07/31 | 1,208.5 | 1,218 | 1,200.5 | 1,215.5 | +4.5 | +0.4% | 900,100 |
| 2024/07/30 | 1,216.5 | 1,218.5 | 1,194.5 | 1,211 | -5.5 | -0.5% | 963,100 |
| 2024/07/29 | 1,217.5 | 1,228.5 | 1,210.5 | 1,216.5 | +15 | +1.2% | 742,400 |
| 2024/07/26 | 1,213.5 | 1,214.5 | 1,198.5 | 1,201.5 | -8.5 | -0.7% | 945,200 |
| 2024/07/25 | 1,200 | 1,221 | 1,196.5 | 1,210 | -3.5 | -0.3% | 1,094,600 |
| 2024/07/24 | 1,221 | 1,224.5 | 1,210.5 | 1,213.5 | -12 | -1% | 678,400 |
| 2024/07/23 | 1,228 | 1,238 | 1,225 | 1,225.5 | -0.5 | ±0% | 532,800 |
| 2024/07/22 | 1,233 | 1,233.5 | 1,222 | 1,226 | -4.5 | -0.4% | 599,700 |
| 2024/07/19 | 1,230 | 1,234.5 | 1,225 | 1,230.5 | -2 | -0.2% | 741,400 |
| 2024/07/18 | 1,223.5 | 1,235 | 1,220 | 1,232.5 | +6.5 | +0.5% | 921,200 |
| 2024/07/17 | 1,230 | 1,232 | 1,223.5 | 1,226 | +5.5 | +0.5% | 717,200 |
| 2024/07/16 | 1,217 | 1,224 | 1,206.5 | 1,220.5 | +1.5 | +0.1% | 713,900 |
| 2024/07/12 | 1,220 | 1,233 | 1,214.5 | 1,219 | -4 | -0.3% | 1,148,200 |
| 2024/07/11 | 1,212.5 | 1,226 | 1,212 | 1,223 | +25 | +2.1% | 1,165,700 |
| 2024/07/10 | 1,196 | 1,204.5 | 1,193.5 | 1,198 | -2 | -0.2% | 758,000 |
| 2024/07/09 | 1,195 | 1,207 | 1,194.5 | 1,200 | +7 | +0.6% | 832,900 |
| 2024/07/08 | 1,211.5 | 1,211.5 | 1,191.5 | 1,193 | -19 | -1.6% | 1,226,900 |
151～
200
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
