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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,128 | 1,190 | 1,122 | 1,165 | +35 | +3.1% | 115,400 |
| 2022/11/09 | 1,118 | 1,131 | 1,111 | 1,130 | +13 | +1.2% | 35,800 |
| 2022/11/08 | 1,108 | 1,117 | 1,104 | 1,117 | +11 | +1% | 22,200 |
| 2022/11/07 | 1,105 | 1,112 | 1,100 | 1,106 | +2 | +0.2% | 18,400 |
| 2022/11/04 | 1,095 | 1,110 | 1,095 | 1,104 | +12 | +1.1% | 34,300 |
| 2022/11/02 | 1,104 | 1,123 | 1,092 | 1,092 | -12 | -1.1% | 65,800 |
| 2022/11/01 | 1,110 | 1,114 | 1,104 | 1,104 | -4 | -0.4% | 21,700 |
| 2022/10/31 | 1,099 | 1,108 | 1,095 | 1,108 | +26 | +2.4% | 36,300 |
| 2022/10/28 | 1,102 | 1,109 | 1,080 | 1,082 | -33 | -3% | 197,600 |
| 2022/10/27 | 1,124 | 1,124 | 1,112 | 1,115 | -9 | -0.8% | 17,700 |
| 2022/10/26 | 1,130 | 1,131 | 1,123 | 1,124 | -1 | -0.1% | 18,900 |
| 2022/10/25 | 1,128 | 1,130 | 1,118 | 1,125 | +7 | +0.6% | 23,500 |
| 2022/10/24 | 1,128 | 1,132 | 1,116 | 1,118 | +6 | +0.5% | 26,900 |
| 2022/10/21 | 1,108 | 1,120 | 1,108 | 1,112 | -1 | -0.1% | 20,200 |
| 2022/10/20 | 1,121 | 1,129 | 1,109 | 1,113 | -21 | -1.9% | 24,100 |
| 2022/10/19 | 1,126 | 1,135 | 1,121 | 1,134 | +8 | +0.7% | 15,600 |
| 2022/10/18 | 1,119 | 1,126 | 1,113 | 1,126 | +17 | +1.5% | 21,300 |
| 2022/10/17 | 1,101 | 1,112 | 1,100 | 1,109 | -12 | -1.1% | 27,600 |
| 2022/10/14 | 1,110 | 1,123 | 1,098 | 1,121 | +28 | +2.6% | 32,700 |
| 2022/10/13 | 1,092 | 1,097 | 1,087 | 1,093 | -10 | -0.9% | 49,800 |
| 2022/10/12 | 1,092 | 1,108 | 1,087 | 1,103 | +6 | +0.5% | 31,900 |
| 2022/10/11 | 1,101 | 1,108 | 1,095 | 1,097 | -23 | -2.1% | 33,300 |
| 2022/10/07 | 1,116 | 1,126 | 1,111 | 1,120 | -7 | -0.6% | 21,900 |
| 2022/10/06 | 1,116 | 1,131 | 1,116 | 1,127 | +25 | +2.3% | 44,200 |
| 2022/10/05 | 1,124 | 1,125 | 1,101 | 1,102 | -6 | -0.5% | 33,700 |
| 2022/10/04 | 1,088 | 1,113 | 1,088 | 1,108 | +42 | +3.9% | 35,500 |
| 2022/10/03 | 1,067 | 1,071 | 1,055 | 1,066 | -1 | -0.1% | 26,900 |
| 2022/09/30 | 1,072 | 1,092 | 1,062 | 1,067 | -21 | -1.9% | 42,600 |
| 2022/09/29 | 1,085 | 1,089 | 1,072 | 1,088 | +8 | +0.7% | 32,100 |
| 2022/09/28 | 1,076 | 1,084 | 1,061 | 1,080 | ±0 | ±0% | 47,400 |
| 2022/09/27 | 1,087 | 1,096 | 1,077 | 1,080 | +4 | +0.4% | 40,400 |
| 2022/09/26 | 1,101 | 1,102 | 1,076 | 1,076 | -34 | -3.1% | 66,100 |
| 2022/09/22 | 1,101 | 1,117 | 1,097 | 1,110 | ±0 | ±0% | 36,600 |
| 2022/09/21 | 1,112 | 1,120 | 1,106 | 1,110 | -4 | -0.4% | 18,900 |
| 2022/09/20 | 1,113 | 1,121 | 1,109 | 1,114 | +7 | +0.6% | 20,300 |
| 2022/09/16 | 1,106 | 1,116 | 1,100 | 1,107 | +1 | +0.1% | 42,900 |
| 2022/09/15 | 1,115 | 1,115 | 1,104 | 1,106 | -9 | -0.8% | 249,000 |
| 2022/09/14 | 1,115 | 1,125 | 1,105 | 1,115 | -10 | -0.9% | 42,000 |
| 2022/09/13 | 1,140 | 1,140 | 1,120 | 1,125 | -14 | -1.2% | 28,300 |
| 2022/09/12 | 1,129 | 1,139 | 1,122 | 1,139 | +22 | +2% | 33,600 |
| 2022/09/09 | 1,105 | 1,121 | 1,101 | 1,117 | +12 | +1.1% | 43,200 |
| 2022/09/08 | 1,086 | 1,106 | 1,086 | 1,105 | +27 | +2.5% | 47,500 |
| 2022/09/07 | 1,085 | 1,085 | 1,074 | 1,078 | -9 | -0.8% | 40,000 |
| 2022/09/06 | 1,086 | 1,096 | 1,082 | 1,087 | +2 | +0.2% | 43,000 |
| 2022/09/05 | 1,085 | 1,088 | 1,082 | 1,085 | -3 | -0.3% | 21,900 |
| 2022/09/02 | 1,092 | 1,095 | 1,083 | 1,088 | +1 | +0.1% | 32,800 |
| 2022/09/01 | 1,089 | 1,091 | 1,082 | 1,087 | -12 | -1.1% | 44,400 |
| 2022/08/31 | 1,099 | 1,102 | 1,090 | 1,099 | -15 | -1.3% | 21,800 |
| 2022/08/30 | 1,102 | 1,114 | 1,096 | 1,114 | +20 | +1.8% | 15,100 |
| 2022/08/29 | 1,088 | 1,101 | 1,088 | 1,094 | -13 | -1.2% | 47,800 |
501～
550
件表示中 / 3586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 | 186,900円 | -0.6% | -6.2% | 3.00% | 6.45倍 | 0.39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 |
| レスター | 242,600円 | +9.3% | +8.4% | 4.95% | 8.53倍 | 0.76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 |
| 内田洋 | 688,000円 | +7.9% | +6.6% | 3.20% | 9.42倍 | 1.06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 |
| 立花エレテ | 266,900円 | -4.8% | -28.5% | 3.75% | 9.63倍 | 0.68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 |
| ＢＵＹＳＥＬＬ | 456,000円 | +45.3% | +50.3% | 0.66% | 29.76倍 | 7.14倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
市場注目の銘柄
チャート関連のコラム
