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 |
|---|---|---|---|---|---|---|---|
| 2026/04/17 | 3,360 | 3,360 | 3,285 | 3,295 | -65 | -1.9% | 42,100 |
| 2026/04/16 | 3,380 | 3,390 | 3,340 | 3,360 | -20 | -0.6% | 36,000 |
| 2026/04/15 | 3,410 | 3,450 | 3,375 | 3,380 | -30 | -0.9% | 29,000 |
| 2026/04/14 | 3,410 | 3,435 | 3,385 | 3,410 | +20 | +0.6% | 32,600 |
| 2026/04/13 | 3,435 | 3,455 | 3,370 | 3,390 | -35 | -1% | 30,500 |
| 2026/04/10 | 3,500 | 3,540 | 3,405 | 3,425 | -60 | -1.7% | 44,800 |
| 2026/04/09 | 3,515 | 3,565 | 3,485 | 3,485 | -20 | -0.6% | 43,500 |
| 2026/04/08 | 3,550 | 3,560 | 3,485 | 3,505 | +55 | +1.6% | 46,800 |
| 2026/04/07 | 3,455 | 3,520 | 3,430 | 3,450 | -5 | -0.1% | 38,800 |
| 2026/04/06 | 3,475 | 3,500 | 3,420 | 3,455 | +5 | +0.1% | 65,700 |
| 2026/04/03 | 3,435 | 3,470 | 3,430 | 3,450 | -5 | -0.1% | 34,000 |
| 2026/04/02 | 3,415 | 3,495 | 3,410 | 3,455 | +40 | +1.2% | 57,900 |
| 2026/04/01 | 3,355 | 3,420 | 3,345 | 3,415 | +140 | +4.3% | 71,800 |
| 2026/03/31 | 3,250 | 3,335 | 3,250 | 3,275 | -30 | -0.9% | 50,000 |
| 2026/03/30 | 3,160 | 3,315 | 3,155 | 3,305 | -40 | -1.2% | 86,600 |
| 2026/03/27 | 3,315 | 3,370 | 3,305 | 3,345 | -5 | -0.1% | 127,400 |
| 2026/03/26 | 3,325 | 3,350 | 3,290 | 3,350 | +55 | +1.7% | 68,400 |
| 2026/03/25 | 3,290 | 3,325 | 3,280 | 3,295 | +105 | +3.3% | 75,700 |
| 2026/03/24 | 3,180 | 3,210 | 3,150 | 3,190 | +135 | +4.4% | 74,900 |
| 2026/03/23 | 3,040 | 3,080 | 2,992 | 3,055 | -90 | -2.9% | 102,600 |
| 2026/03/19 | 3,145 | 3,175 | 3,130 | 3,145 | -55 | -1.7% | 43,500 |
| 2026/03/18 | 3,105 | 3,215 | 3,105 | 3,200 | +115 | +3.7% | 44,600 |
| 2026/03/17 | 3,105 | 3,120 | 3,080 | 3,085 | +30 | +1% | 22,500 |
| 2026/03/16 | 3,050 | 3,100 | 3,035 | 3,055 | -15 | -0.5% | 39,400 |
| 2026/03/13 | 3,005 | 3,105 | 3,005 | 3,070 | -5 | -0.2% | 56,600 |
| 2026/03/12 | 3,130 | 3,145 | 3,075 | 3,075 | -90 | -2.8% | 71,900 |
| 2026/03/11 | 3,175 | 3,215 | 3,155 | 3,165 | +5 | +0.2% | 46,800 |
| 2026/03/10 | 3,125 | 3,185 | 3,105 | 3,160 | +90 | +2.9% | 48,300 |
| 2026/03/09 | 3,000 | 3,095 | 2,974 | 3,070 | -95 | -3% | 63,100 |
| 2026/03/06 | 3,205 | 3,205 | 3,120 | 3,165 | -55 | -1.7% | 47,500 |
| 2026/03/05 | 3,210 | 3,265 | 3,185 | 3,220 | +90 | +2.9% | 55,000 |
| 2026/03/04 | 3,155 | 3,195 | 3,070 | 3,130 | -165 | -5% | 81,800 |
| 2026/03/03 | 3,355 | 3,395 | 3,275 | 3,295 | -95 | -2.8% | 134,200 |
| 2026/03/02 | 3,365 | 3,425 | 3,355 | 3,390 | -5 | -0.1% | 63,500 |
| 2026/02/27 | 3,325 | 3,415 | 3,305 | 3,395 | +70 | +2.1% | 40,000 |
| 2026/02/26 | 3,380 | 3,390 | 3,305 | 3,325 | -35 | -1% | 50,100 |
| 2026/02/25 | 3,430 | 3,430 | 3,345 | 3,360 | ±0 | ±0% | 43,200 |
| 2026/02/24 | 3,270 | 3,385 | 3,270 | 3,360 | +85 | +2.6% | 45,300 |
| 2026/02/20 | 3,315 | 3,325 | 3,265 | 3,275 | -50 | -1.5% | 42,600 |
| 2026/02/19 | 3,305 | 3,340 | 3,280 | 3,325 | +45 | +1.4% | 29,000 |
| 2026/02/18 | 3,260 | 3,285 | 3,240 | 3,280 | +55 | +1.7% | 46,400 |
| 2026/02/17 | 3,230 | 3,265 | 3,210 | 3,225 | +20 | +0.6% | 33,900 |
| 2026/02/16 | 3,285 | 3,285 | 3,160 | 3,205 | -55 | -1.7% | 50,000 |
| 2026/02/13 | 3,310 | 3,330 | 3,240 | 3,260 | -70 | -2.1% | 57,700 |
| 2026/02/12 | 3,280 | 3,375 | 3,240 | 3,330 | +50 | +1.5% | 91,800 |
| 2026/02/10 | 3,300 | 3,325 | 3,280 | 3,280 | -10 | -0.3% | 34,400 |
| 2026/02/09 | 3,295 | 3,300 | 3,240 | 3,290 | +65 | +2% | 31,800 |
| 2026/02/06 | 3,170 | 3,240 | 3,170 | 3,225 | +20 | +0.6% | 24,800 |
| 2026/02/05 | 3,245 | 3,245 | 3,180 | 3,205 | ±0 | ±0% | 21,800 |
| 2026/02/04 | 3,170 | 3,235 | 3,170 | 3,205 | +35 | +1.1% | 45,600 |
1～
50
件表示中 / 3926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 | 329,500円 | +2.1% | -4.5% | 3.19% | 9.17倍 | 0.63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 |
| 中央自 | 184,500円 | +9.5% | +4.7% | 3.09% | 10.90倍 | 1.72倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 第一実 | 333,000円 | +1.5% | -0.7% | 3.66% | 11.08倍 | 1.27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 |
| 内田洋 | 204,200円 | +24.0% | +24.2% | 3.23% | 9.33倍 | 1.36倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| あらた | 289,500円 | +2.0% | -16.8% | 3.87% | 9.79倍 | 0.80倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
