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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,008 | 2,042 | 1,999 | 2,029 | +32 | +1.6% | 22,400 |
| 2024/05/09 | 1,972 | 2,010 | 1,972 | 1,997 | +22 | +1.1% | 25,800 |
| 2024/05/08 | 1,993 | 1,994 | 1,972 | 1,975 | -25 | -1.3% | 23,500 |
| 2024/05/07 | 2,000 | 2,009 | 1,978 | 2,000 | +4 | +0.2% | 33,500 |
| 2024/05/02 | 1,998 | 2,019 | 1,986 | 1,996 | -18 | -0.9% | 24,700 |
| 2024/05/01 | 2,026 | 2,028 | 2,010 | 2,014 | -22 | -1.1% | 22,600 |
| 2024/04/30 | 2,025 | 2,050 | 2,013 | 2,036 | +18 | +0.9% | 30,300 |
| 2024/04/26 | 1,991 | 2,018 | 1,988 | 2,018 | +14 | +0.7% | 39,200 |
| 2024/04/25 | 2,009 | 2,011 | 1,988 | 2,004 | -7 | -0.3% | 32,100 |
| 2024/04/24 | 1,999 | 2,024 | 1,995 | 2,011 | +22 | +1.1% | 31,000 |
| 2024/04/23 | 2,005 | 2,032 | 1,978 | 1,989 | -16 | -0.8% | 31,700 |
| 2024/04/22 | 2,028 | 2,040 | 1,998 | 2,005 | -25 | -1.2% | 29,800 |
| 2024/04/19 | 2,036 | 2,057 | 2,005 | 2,030 | -33 | -1.6% | 39,100 |
| 2024/04/18 | 2,043 | 2,073 | 2,043 | 2,063 | +17 | +0.8% | 14,600 |
| 2024/04/17 | 2,059 | 2,075 | 2,025 | 2,046 | -21 | -1% | 28,200 |
| 2024/04/16 | 2,115 | 2,115 | 2,050 | 2,067 | -60 | -2.8% | 50,300 |
| 2024/04/15 | 2,081 | 2,130 | 2,080 | 2,127 | +12 | +0.6% | 22,300 |
| 2024/04/12 | 2,147 | 2,149 | 2,110 | 2,115 | -30 | -1.4% | 29,200 |
| 2024/04/11 | 2,140 | 2,160 | 2,138 | 2,145 | -18 | -0.8% | 21,800 |
| 2024/04/10 | 2,158 | 2,176 | 2,151 | 2,163 | -11 | -0.5% | 30,400 |
| 2024/04/09 | 2,148 | 2,174 | 2,141 | 2,174 | +43 | +2% | 30,000 |
| 2024/04/08 | 2,116 | 2,158 | 2,098 | 2,131 | +30 | +1.4% | 82,600 |
| 2024/04/05 | 2,109 | 2,150 | 2,063 | 2,101 | -42 | -2% | 43,500 |
| 2024/04/04 | 2,145 | 2,157 | 2,135 | 2,143 | -2 | -0.1% | 35,600 |
| 2024/04/03 | 2,111 | 2,160 | 2,078 | 2,145 | +48 | +2.3% | 42,700 |
| 2024/04/02 | 2,086 | 2,098 | 2,062 | 2,097 | +13 | +0.6% | 37,400 |
| 2024/04/01 | 2,155 | 2,155 | 2,079 | 2,084 | -53 | -2.5% | 45,900 |
| 2024/03/29 | 2,095 | 2,149 | 2,088 | 2,137 | +77 | +3.7% | 43,000 |
| 2024/03/28 | 2,050 | 2,080 | 2,033 | 2,060 | ±0 | ±0% | 53,000 |
| 2024/03/27 | 2,022 | 2,067 | 2,016 | 2,060 | +46 | +2.3% | 292,400 |
| 2024/03/26 | 2,034 | 2,034 | 1,990 | 2,014 | -20 | -1% | 68,600 |
| 2024/03/25 | 2,095 | 2,095 | 2,034 | 2,034 | -76 | -3.6% | 45,800 |
| 2024/03/22 | 2,110 | 2,130 | 2,098 | 2,110 | +3 | +0.1% | 29,400 |
| 2024/03/21 | 2,108 | 2,121 | 2,089 | 2,107 | +16 | +0.8% | 54,800 |
| 2024/03/19 | 2,090 | 2,102 | 2,068 | 2,091 | -5 | -0.2% | 41,800 |
| 2024/03/18 | 2,127 | 2,130 | 2,060 | 2,096 | -36 | -1.7% | 81,900 |
| 2024/03/15 | 2,074 | 2,176 | 2,074 | 2,132 | +46 | +2.2% | 150,800 |
| 2024/03/14 | 2,050 | 2,089 | 2,039 | 2,086 | +33 | +1.6% | 33,000 |
| 2024/03/13 | 2,083 | 2,098 | 2,030 | 2,053 | -10 | -0.5% | 62,000 |
| 2024/03/12 | 2,016 | 2,063 | 1,994 | 2,063 | +44 | +2.2% | 85,300 |
| 2024/03/11 | 2,035 | 2,035 | 1,988 | 2,019 | -25 | -1.2% | 71,700 |
| 2024/03/08 | 2,007 | 2,049 | 2,000 | 2,044 | +53 | +2.7% | 101,900 |
| 2024/03/07 | 2,003 | 2,018 | 1,973 | 1,991 | -9 | -0.5% | 63,600 |
| 2024/03/06 | 1,982 | 2,007 | 1,966 | 2,000 | +45 | +2.3% | 65,200 |
| 2024/03/05 | 1,917 | 1,956 | 1,904 | 1,955 | +36 | +1.9% | 46,300 |
| 2024/03/04 | 1,900 | 1,924 | 1,886 | 1,919 | +19 | +1% | 55,700 |
| 2024/03/01 | 1,900 | 1,918 | 1,883 | 1,900 | +6 | +0.3% | 31,100 |
| 2024/02/29 | 1,879 | 1,898 | 1,876 | 1,894 | +31 | +1.7% | 42,600 |
| 2024/02/28 | 1,822 | 1,879 | 1,822 | 1,863 | +26 | +1.4% | 36,800 |
| 2024/02/27 | 1,864 | 1,866 | 1,829 | 1,837 | -34 | -1.8% | 57,400 |
1～
50
件表示中 / 3452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 | 202,900円 | -0.0% | -8.8% | 2.17% | 7.41倍 | 0.47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 |
| ミツウロコＧＨＤ | 130,300円 | +13.2% | -56.4% | 3.15% | 8.36倍 | 0.77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 |
| ドウシシャ | 207,100円 | +4.0% | +8.2% | 3.86% | 11.78倍 | 0.86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 |
| ヤマエＧＨＤ | 272,200円 | +19.1% | +39.8% | 2.20% | 7.54倍 | 1.09倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 立花エレテ | 295,500円 | -0.6% | 0.0% | 3.38% | 9.45倍 | 0.81倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
市場注目の銘柄
チャート関連のコラム
