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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,215 | 1,216.5 | 1,205 | 1,212 | -5.5 | -0.5% | 799,000 |
| 2024/07/04 | 1,210.5 | 1,218 | 1,205 | 1,217.5 | +7 | +0.6% | 609,700 |
| 2024/07/03 | 1,202 | 1,217 | 1,197 | 1,210.5 | +3.5 | +0.3% | 896,200 |
| 2024/07/02 | 1,191.5 | 1,210.5 | 1,191.5 | 1,207 | +11 | +0.9% | 1,285,900 |
| 2024/07/01 | 1,207.5 | 1,207.5 | 1,190.5 | 1,196 | -5.5 | -0.5% | 1,219,800 |
| 2024/06/28 | 1,213 | 1,218 | 1,197 | 1,201.5 | -10 | -0.8% | 1,187,600 |
| 2024/06/27 | 1,200.5 | 1,220 | 1,197.5 | 1,211.5 | +5 | +0.4% | 2,243,500 |
| 2024/06/26 | 1,204.5 | 1,213 | 1,196 | 1,206.5 | -5 | -0.4% | 745,000 |
| 2024/06/25 | 1,206 | 1,219 | 1,204 | 1,211.5 | +8 | +0.7% | 744,700 |
| 2024/06/24 | 1,208 | 1,208 | 1,195.5 | 1,203.5 | +3 | +0.2% | 952,800 |
| 2024/06/21 | 1,205 | 1,211 | 1,198 | 1,200.5 | -7 | -0.6% | 1,240,200 |
| 2024/06/20 | 1,200 | 1,209.5 | 1,195.5 | 1,207.5 | +14.5 | +1.2% | 1,014,600 |
| 2024/06/19 | 1,192 | 1,197.5 | 1,187.5 | 1,193 | +5.5 | +0.5% | 1,079,300 |
| 2024/06/18 | 1,178 | 1,187.5 | 1,173.5 | 1,187.5 | +16.5 | +1.4% | 801,600 |
| 2024/06/17 | 1,180 | 1,180 | 1,164.5 | 1,171 | -10.5 | -0.9% | 898,900 |
| 2024/06/14 | 1,160 | 1,184.5 | 1,160 | 1,181.5 | +8.5 | +0.7% | 1,432,200 |
| 2024/06/13 | 1,172 | 1,177 | 1,162.5 | 1,173 | +1 | +0.1% | 757,600 |
| 2024/06/12 | 1,174.5 | 1,178.5 | 1,171 | 1,172 | -5 | -0.4% | 709,000 |
| 2024/06/11 | 1,175.5 | 1,179 | 1,167.5 | 1,177 | +1.5 | +0.1% | 622,600 |
| 2024/06/10 | 1,176.5 | 1,184 | 1,172 | 1,175.5 | -1 | -0.1% | 762,500 |
| 2024/06/07 | 1,170 | 1,177.5 | 1,166.5 | 1,176.5 | +10.5 | +0.9% | 600,500 |
| 2024/06/06 | 1,171.5 | 1,173 | 1,159 | 1,166 | -5.5 | -0.5% | 724,600 |
| 2024/06/05 | 1,170 | 1,176 | 1,162.5 | 1,171.5 | -12 | -1% | 841,300 |
| 2024/06/04 | 1,170.5 | 1,187 | 1,168 | 1,183.5 | -4 | -0.3% | 1,107,100 |
| 2024/06/03 | 1,180 | 1,193.5 | 1,179.5 | 1,187.5 | +17.5 | +1.5% | 1,258,300 |
| 2024/05/31 | 1,165 | 1,173 | 1,159 | 1,170 | +5 | +0.4% | 1,268,200 |
| 2024/05/30 | 1,164.5 | 1,173 | 1,153 | 1,165 | ±0 | ±0% | 1,193,800 |
| 2024/05/29 | 1,149 | 1,170.5 | 1,146.5 | 1,165 | +24 | +2.1% | 1,385,500 |
| 2024/05/28 | 1,150.5 | 1,154.5 | 1,141 | 1,141 | -9.5 | -0.8% | 841,600 |
| 2024/05/27 | 1,146 | 1,150.5 | 1,139 | 1,150.5 | +5 | +0.4% | 699,300 |
| 2024/05/24 | 1,146.5 | 1,153 | 1,138.5 | 1,145.5 | -10.5 | -0.9% | 850,900 |
| 2024/05/23 | 1,152.5 | 1,159 | 1,145 | 1,156 | +4.5 | +0.4% | 837,400 |
| 2024/05/22 | 1,156.5 | 1,156.5 | 1,143 | 1,151.5 | -2 | -0.2% | 944,900 |
| 2024/05/21 | 1,158 | 1,168 | 1,153.5 | 1,153.5 | -8 | -0.7% | 1,030,100 |
| 2024/05/20 | 1,150 | 1,164.5 | 1,144 | 1,161.5 | +11.5 | +1% | 1,141,200 |
| 2024/05/17 | 1,154 | 1,163.5 | 1,141 | 1,150 | -15 | -1.3% | 1,704,600 |
| 2024/05/16 | 1,165 | 1,171 | 1,142.5 | 1,165 | ±0 | ±0% | 2,179,000 |
| 2024/05/15 | 1,200 | 1,200 | 1,159.5 | 1,165 | -155 | -11.7% | 5,223,600 |
| 2024/05/14 | 1,315 | 1,327 | 1,307 | 1,320 | +19.5 | +1.5% | 1,156,400 |
| 2024/05/13 | 1,304.5 | 1,308.5 | 1,295.5 | 1,300.5 | -6 | -0.5% | 468,700 |
| 2024/05/10 | 1,332 | 1,332 | 1,299 | 1,306.5 | -12 | -0.9% | 686,200 |
| 2024/05/09 | 1,314.5 | 1,334.5 | 1,314 | 1,318.5 | -1.5 | -0.1% | 472,300 |
| 2024/05/08 | 1,329 | 1,332 | 1,309 | 1,320 | -5 | -0.4% | 561,500 |
| 2024/05/07 | 1,309.5 | 1,327 | 1,305.5 | 1,325 | +17.5 | +1.3% | 844,000 |
| 2024/05/02 | 1,314.5 | 1,318 | 1,303 | 1,307.5 | -10 | -0.8% | 687,400 |
| 2024/05/01 | 1,305 | 1,319.5 | 1,301 | 1,317.5 | -0.5 | ±0% | 528,400 |
| 2024/04/30 | 1,312.5 | 1,318.5 | 1,305.5 | 1,318 | +19 | +1.5% | 693,500 |
| 2024/04/26 | 1,288.5 | 1,302.5 | 1,281.5 | 1,299 | +1.5 | +0.1% | 878,100 |
| 2024/04/25 | 1,298.5 | 1,312.5 | 1,294 | 1,297.5 | -18.5 | -1.4% | 740,900 |
| 2024/04/24 | 1,324.5 | 1,324.5 | 1,304.5 | 1,316 | +2.5 | +0.2% | 812,900 |
201～
250
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
