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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,136 | 1,193.5 | 1,133.5 | 1,191 | -69.5 | -5.5% | 4,999,500 |
| 2024/02/07 | 1,267 | 1,283 | 1,260.5 | 1,260.5 | -14.5 | -1.1% | 1,338,900 |
| 2024/02/06 | 1,274 | 1,279.5 | 1,268.5 | 1,275 | +5.5 | +0.4% | 1,160,900 |
| 2024/02/05 | 1,269 | 1,277.5 | 1,266.5 | 1,269.5 | +5.5 | +0.4% | 947,700 |
| 2024/02/02 | 1,270 | 1,277.5 | 1,264 | 1,264 | +2 | +0.2% | 763,800 |
| 2024/02/01 | 1,263 | 1,267.5 | 1,249.5 | 1,262 | -16 | -1.3% | 1,348,800 |
| 2024/01/31 | 1,275 | 1,278.5 | 1,263 | 1,278 | +0.5 | ±0% | 746,500 |
| 2024/01/30 | 1,285 | 1,287 | 1,277 | 1,277.5 | -3.5 | -0.3% | 547,600 |
| 2024/01/29 | 1,277.5 | 1,283.5 | 1,274.5 | 1,281 | +6.5 | +0.5% | 668,000 |
| 2024/01/26 | 1,277 | 1,279.5 | 1,270.5 | 1,274.5 | -6.5 | -0.5% | 677,700 |
| 2024/01/25 | 1,275 | 1,288 | 1,272 | 1,281 | +6.5 | +0.5% | 797,800 |
| 2024/01/24 | 1,270.5 | 1,277.5 | 1,264.5 | 1,274.5 | -1.5 | -0.1% | 570,400 |
| 2024/01/23 | 1,276.5 | 1,282 | 1,270 | 1,276 | +5.5 | +0.4% | 520,900 |
| 2024/01/22 | 1,275.5 | 1,278 | 1,269.5 | 1,270.5 | +9 | +0.7% | 528,700 |
| 2024/01/19 | 1,282 | 1,287 | 1,260.5 | 1,261.5 | -16 | -1.3% | 906,000 |
| 2024/01/18 | 1,280 | 1,291.5 | 1,277 | 1,277.5 | -6.5 | -0.5% | 965,200 |
| 2024/01/17 | 1,285 | 1,296.5 | 1,282.5 | 1,284 | +9 | +0.7% | 919,500 |
| 2024/01/16 | 1,274 | 1,289 | 1,273 | 1,275 | +1 | +0.1% | 713,000 |
| 2024/01/15 | 1,282 | 1,284 | 1,269 | 1,274 | -1.5 | -0.1% | 923,600 |
| 2024/01/12 | 1,282 | 1,298 | 1,262.5 | 1,275.5 | +23.5 | +1.9% | 2,076,200 |
| 2024/01/11 | 1,250 | 1,261.5 | 1,244.5 | 1,252 | +13 | +1% | 1,428,500 |
| 2024/01/10 | 1,235 | 1,245 | 1,231 | 1,239 | +3 | +0.2% | 910,900 |
| 2024/01/09 | 1,230 | 1,243.5 | 1,229 | 1,236 | +10 | +0.8% | 745,100 |
| 2024/01/05 | 1,230 | 1,233 | 1,225.5 | 1,226 | -1.5 | -0.1% | 878,900 |
| 2024/01/04 | 1,211 | 1,229 | 1,203 | 1,227.5 | +4 | +0.3% | 942,500 |
| 2023/12/29 | 1,220 | 1,231.5 | 1,218.5 | 1,223.5 | +1.5 | +0.1% | 692,700 |
| 2023/12/28 | 1,211 | 1,226 | 1,209.5 | 1,222 | +4 | +0.3% | 543,200 |
| 2023/12/27 | 1,208 | 1,229.5 | 1,205 | 1,218 | +19 | +1.6% | 1,555,500 |
| 2023/12/26 | 1,206 | 1,208 | 1,196 | 1,199 | -1.5 | -0.1% | 673,900 |
| 2023/12/25 | 1,206.5 | 1,209.5 | 1,199 | 1,200.5 | -3.5 | -0.3% | 617,500 |
| 2023/12/22 | 1,203 | 1,210.5 | 1,198.5 | 1,204 | +1 | +0.1% | 637,500 |
| 2023/12/21 | 1,201 | 1,206.5 | 1,196 | 1,203 | -2.5 | -0.2% | 831,400 |
| 2023/12/20 | 1,214.5 | 1,217 | 1,203 | 1,205.5 | +1 | +0.1% | 826,300 |
| 2023/12/19 | 1,209.5 | 1,210 | 1,194 | 1,204.5 | +7 | +0.6% | 937,900 |
| 2023/12/18 | 1,196 | 1,203.5 | 1,184 | 1,197.5 | -6.5 | -0.5% | 1,148,100 |
| 2023/12/15 | 1,200.5 | 1,207 | 1,195.5 | 1,204 | -10.5 | -0.9% | 1,566,400 |
| 2023/12/14 | 1,230 | 1,235 | 1,200.5 | 1,214.5 | -22 | -1.8% | 1,280,300 |
| 2023/12/13 | 1,242.5 | 1,252 | 1,234 | 1,236.5 | +9 | +0.7% | 1,035,200 |
| 2023/12/12 | 1,245.5 | 1,246.5 | 1,225.5 | 1,227.5 | -6 | -0.5% | 676,300 |
| 2023/12/11 | 1,233 | 1,244.5 | 1,231 | 1,233.5 | +2 | +0.2% | 887,900 |
| 2023/12/08 | 1,239 | 1,239.5 | 1,218.5 | 1,231.5 | -8.5 | -0.7% | 1,664,200 |
| 2023/12/07 | 1,249 | 1,257.5 | 1,236 | 1,240 | -8 | -0.6% | 1,010,300 |
| 2023/12/06 | 1,239.5 | 1,248.5 | 1,237 | 1,248 | +1.5 | +0.1% | 1,211,500 |
| 2023/12/05 | 1,243 | 1,252 | 1,241.5 | 1,246.5 | ±0 | ±0% | 1,336,300 |
| 2023/12/04 | 1,243.5 | 1,247 | 1,225.5 | 1,246.5 | -1.5 | -0.1% | 1,083,600 |
| 2023/12/01 | 1,246 | 1,254.5 | 1,240 | 1,248 | -1 | -0.1% | 1,458,700 |
| 2023/11/30 | 1,245 | 1,251 | 1,239.5 | 1,249 | -7.5 | -0.6% | 1,625,100 |
| 2023/11/29 | 1,254 | 1,257.5 | 1,247.5 | 1,256.5 | -5 | -0.4% | 913,500 |
| 2023/11/28 | 1,265 | 1,267 | 1,251 | 1,261.5 | -2.5 | -0.2% | 833,800 |
| 2023/11/27 | 1,264 | 1,268.5 | 1,259 | 1,264 | +9.5 | +0.8% | 930,300 |
301～
350
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
