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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,858 | 1,874 | 1,755 | 1,805 | -118 | -6.1% | 77,900 |
| 2025/04/03 | 1,970 | 1,992 | 1,908 | 1,923 | -83 | -4.1% | 52,000 |
| 2025/04/02 | 1,996 | 2,006 | 1,978 | 2,006 | +10 | +0.5% | 42,700 |
| 2025/04/01 | 1,980 | 2,049 | 1,980 | 1,996 | +19 | +1% | 38,100 |
| 2025/03/31 | 2,024 | 2,043 | 1,975 | 1,977 | -80 | -3.9% | 54,200 |
| 2025/03/28 | 2,102 | 2,128 | 2,050 | 2,057 | -83 | -3.9% | 57,200 |
| 2025/03/27 | 2,135 | 2,140 | 2,098 | 2,140 | -26 | -1.2% | 47,700 |
| 2025/03/26 | 2,170 | 2,170 | 2,138 | 2,166 | +46 | +2.2% | 44,500 |
| 2025/03/25 | 2,125 | 2,139 | 2,114 | 2,120 | +8 | +0.4% | 244,900 |
| 2025/03/24 | 2,131 | 2,131 | 2,095 | 2,112 | -10 | -0.5% | 34,000 |
| 2025/03/21 | 2,077 | 2,122 | 2,075 | 2,122 | +43 | +2.1% | 70,500 |
| 2025/03/19 | 2,042 | 2,089 | 2,042 | 2,079 | +44 | +2.2% | 16,700 |
| 2025/03/18 | 2,039 | 2,077 | 2,031 | 2,035 | +4 | +0.2% | 33,700 |
| 2025/03/17 | 2,033 | 2,058 | 2,027 | 2,031 | -4 | -0.2% | 28,500 |
| 2025/03/14 | 2,022 | 2,059 | 2,022 | 2,035 | +3 | +0.1% | 41,700 |
| 2025/03/13 | 2,027 | 2,042 | 2,019 | 2,032 | +9 | +0.4% | 31,100 |
| 2025/03/12 | 2,019 | 2,039 | 2,009 | 2,023 | -10 | -0.5% | 68,300 |
| 2025/03/11 | 2,048 | 2,068 | 2,012 | 2,033 | -35 | -1.7% | 42,400 |
| 2025/03/10 | 2,092 | 2,105 | 2,068 | 2,068 | -5 | -0.2% | 35,400 |
| 2025/03/07 | 2,068 | 2,080 | 2,042 | 2,073 | -17 | -0.8% | 44,100 |
| 2025/03/06 | 2,095 | 2,109 | 2,074 | 2,090 | +36 | +1.8% | 61,900 |
| 2025/03/05 | 2,010 | 2,075 | 2,002 | 2,054 | +52 | +2.6% | 56,900 |
| 2025/03/04 | 2,025 | 2,033 | 1,999 | 2,002 | -22 | -1.1% | 33,500 |
| 2025/03/03 | 1,961 | 2,024 | 1,961 | 2,024 | +103 | +5.4% | 33,700 |
| 2025/02/28 | 1,910 | 1,945 | 1,903 | 1,921 | +5 | +0.3% | 35,700 |
| 2025/02/27 | 1,897 | 1,917 | 1,897 | 1,916 | +18 | +0.9% | 14,900 |
| 2025/02/26 | 1,938 | 1,963 | 1,873 | 1,898 | -48 | -2.5% | 54,000 |
| 2025/02/25 | 1,931 | 1,981 | 1,921 | 1,946 | +12 | +0.6% | 69,000 |
| 2025/02/21 | 1,902 | 1,934 | 1,899 | 1,934 | +22 | +1.2% | 35,900 |
| 2025/02/20 | 1,931 | 1,938 | 1,897 | 1,912 | -19 | -1% | 58,600 |
| 2025/02/19 | 1,900 | 1,943 | 1,900 | 1,931 | +44 | +2.3% | 45,700 |
| 2025/02/18 | 1,916 | 1,945 | 1,865 | 1,887 | -18 | -0.9% | 82,800 |
| 2025/02/17 | 1,874 | 1,939 | 1,872 | 1,905 | +42 | +2.3% | 45,300 |
| 2025/02/14 | 1,835 | 1,908 | 1,835 | 1,863 | +33 | +1.8% | 98,500 |
| 2025/02/13 | 1,808 | 1,844 | 1,790 | 1,830 | +37 | +2.1% | 55,900 |
| 2025/02/12 | 1,766 | 1,817 | 1,759 | 1,793 | +47 | +2.7% | 43,900 |
| 2025/02/10 | 1,719 | 1,760 | 1,715 | 1,746 | +27 | +1.6% | 39,100 |
| 2025/02/07 | 1,716 | 1,737 | 1,716 | 1,719 | -9 | -0.5% | 17,200 |
| 2025/02/06 | 1,741 | 1,743 | 1,728 | 1,728 | +3 | +0.2% | 14,700 |
| 2025/02/05 | 1,733 | 1,762 | 1,725 | 1,725 | +5 | +0.3% | 19,700 |
| 2025/02/04 | 1,747 | 1,773 | 1,720 | 1,720 | -10 | -0.6% | 30,500 |
| 2025/02/03 | 1,780 | 1,787 | 1,729 | 1,730 | -62 | -3.5% | 48,600 |
| 2025/01/31 | 1,799 | 1,813 | 1,789 | 1,792 | -7 | -0.4% | 15,400 |
| 2025/01/30 | 1,780 | 1,804 | 1,780 | 1,799 | +10 | +0.6% | 20,500 |
| 2025/01/29 | 1,805 | 1,805 | 1,789 | 1,789 | -5 | -0.3% | 14,200 |
| 2025/01/28 | 1,776 | 1,814 | 1,776 | 1,794 | +2 | +0.1% | 16,000 |
| 2025/01/27 | 1,774 | 1,800 | 1,770 | 1,792 | +34 | +1.9% | 22,300 |
| 2025/01/24 | 1,768 | 1,783 | 1,756 | 1,758 | -1 | -0.1% | 20,900 |
| 2025/01/23 | 1,763 | 1,763 | 1,748 | 1,759 | -15 | -0.8% | 19,700 |
| 2025/01/22 | 1,770 | 1,775 | 1,751 | 1,774 | +14 | +0.8% | 27,400 |
1～
50
件表示中 / 3673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 | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35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 |
| バイタルＫＳＫ | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| レスター | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| スターゼン | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| フルサト・マルカ | 218,500円 | +5.1% | +9.5% | 4.62% | 15.92倍 | 0.73倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
市場注目の銘柄
チャート関連のコラム
