カメイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,350 | 1,373 | 1,334 | 1,350 | -24 | -1.7% | 632,100 |
2023/10/03 | 1,439 | 1,439 | 1,372 | 1,374 | -66 | -4.6% | 232,300 |
2023/10/02 | 1,473 | 1,485 | 1,440 | 1,440 | -20 | -1.4% | 183,100 |
2023/09/29 | 1,513 | 1,513 | 1,453 | 1,460 | -56 | -3.7% | 160,000 |
2023/09/28 | 1,490 | 1,530 | 1,490 | 1,516 | +11 | +0.7% | 191,700 |
2023/09/27 | 1,490 | 1,506 | 1,468 | 1,505 | +6 | +0.4% | 145,200 |
2023/09/26 | 1,512 | 1,512 | 1,495 | 1,499 | -13 | -0.9% | 67,700 |
2023/09/25 | 1,529 | 1,529 | 1,507 | 1,512 | -8 | -0.5% | 84,400 |
2023/09/22 | 1,512 | 1,534 | 1,500 | 1,520 | -13 | -0.8% | 84,600 |
2023/09/21 | 1,528 | 1,553 | 1,528 | 1,533 | +8 | +0.5% | 70,300 |
2023/09/20 | 1,559 | 1,563 | 1,518 | 1,525 | -34 | -2.2% | 127,500 |
2023/09/19 | 1,531 | 1,563 | 1,531 | 1,559 | +13 | +0.8% | 106,500 |
2023/09/15 | 1,537 | 1,566 | 1,537 | 1,546 | +12 | +0.8% | 96,200 |
2023/09/14 | 1,515 | 1,537 | 1,515 | 1,534 | +20 | +1.3% | 109,800 |
2023/09/13 | 1,520 | 1,520 | 1,501 | 1,514 | -5 | -0.3% | 67,000 |
2023/09/12 | 1,507 | 1,523 | 1,507 | 1,519 | +19 | +1.3% | 69,500 |
2023/09/11 | 1,491 | 1,507 | 1,491 | 1,500 | +3 | +0.2% | 58,200 |
2023/09/08 | 1,502 | 1,515 | 1,497 | 1,497 | -23 | -1.5% | 107,300 |
2023/09/07 | 1,510 | 1,531 | 1,510 | 1,520 | ±0 | ±0% | 98,600 |
2023/09/06 | 1,513 | 1,525 | 1,513 | 1,520 | +7 | +0.5% | 56,200 |
2023/09/05 | 1,519 | 1,519 | 1,500 | 1,513 | -6 | -0.4% | 92,200 |
2023/09/04 | 1,493 | 1,519 | 1,491 | 1,519 | +32 | +2.2% | 177,000 |
2023/09/01 | 1,473 | 1,496 | 1,473 | 1,487 | +16 | +1.1% | 62,400 |
2023/08/31 | 1,461 | 1,479 | 1,460 | 1,471 | +7 | +0.5% | 58,900 |
2023/08/30 | 1,458 | 1,467 | 1,455 | 1,464 | +7 | +0.5% | 60,100 |
2023/08/29 | 1,443 | 1,469 | 1,443 | 1,457 | +9 | +0.6% | 74,600 |
2023/08/28 | 1,437 | 1,459 | 1,434 | 1,448 | +13 | +0.9% | 79,100 |
2023/08/25 | 1,425 | 1,443 | 1,425 | 1,435 | -10 | -0.7% | 43,200 |
2023/08/24 | 1,431 | 1,449 | 1,431 | 1,445 | +8 | +0.6% | 38,700 |
2023/08/23 | 1,432 | 1,437 | 1,426 | 1,437 | -2 | -0.1% | 54,000 |
2023/08/22 | 1,440 | 1,440 | 1,425 | 1,439 | +9 | +0.6% | 53,400 |
2023/08/21 | 1,436 | 1,441 | 1,430 | 1,430 | +3 | +0.2% | 34,500 |
2023/08/18 | 1,453 | 1,457 | 1,422 | 1,427 | -42 | -2.9% | 59,100 |
2023/08/17 | 1,462 | 1,479 | 1,462 | 1,469 | -1 | -0.1% | 71,800 |
2023/08/16 | 1,487 | 1,487 | 1,469 | 1,470 | -23 | -1.5% | 50,600 |
2023/08/15 | 1,475 | 1,522 | 1,468 | 1,493 | +23 | +1.6% | 106,000 |
2023/08/14 | 1,488 | 1,492 | 1,462 | 1,470 | +12 | +0.8% | 105,700 |
2023/08/10 | 1,443 | 1,459 | 1,417 | 1,458 | +9 | +0.6% | 93,500 |
2023/08/09 | 1,442 | 1,470 | 1,415 | 1,449 | +3 | +0.2% | 183,100 |
2023/08/08 | 1,442 | 1,460 | 1,440 | 1,446 | +6 | +0.4% | 76,300 |
2023/08/07 | 1,440 | 1,449 | 1,431 | 1,440 | ±0 | ±0% | 103,800 |
2023/08/04 | 1,428 | 1,450 | 1,428 | 1,440 | +2 | +0.1% | 66,000 |
2023/08/03 | 1,454 | 1,454 | 1,432 | 1,438 | -46 | -3.1% | 127,200 |
2023/08/02 | 1,480 | 1,504 | 1,473 | 1,484 | -6 | -0.4% | 79,200 |
2023/08/01 | 1,489 | 1,496 | 1,480 | 1,490 | +1 | +0.1% | 58,700 |
2023/07/31 | 1,490 | 1,506 | 1,487 | 1,489 | +3 | +0.2% | 62,300 |
2023/07/28 | 1,471 | 1,488 | 1,462 | 1,486 | -5 | -0.3% | 97,000 |
2023/07/27 | 1,487 | 1,493 | 1,482 | 1,491 | +1 | +0.1% | 27,600 |
2023/07/26 | 1,495 | 1,495 | 1,481 | 1,490 | -2 | -0.1% | 32,600 |
2023/07/25 | 1,509 | 1,519 | 1,489 | 1,492 | -6 | -0.4% | 44,700 |
151~
200
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「カメイ」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 |
---|---|---|---|---|---|---|---|---|
カメイ | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26倍 | 0.46倍 |
|
東北最大の石油・LPガス卸。傘下にトヨタ販社。異業種含めたM&A駆使し多角化を志向 |
ドウシシャ | 212,400円 | +4.0% | +8.2% | 3.77% | 12.09倍 | 0.88倍 |
|
自社企画・開発のPB品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
第一実 | 228,200円 | +6.5% | +14.4% | 3.16% | 9.91倍 | 0.99倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
ミツウロコGHD | 124,800円 | +13.2% | -56.4% | 3.29% | 8.01倍 | 0.74倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム