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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,253 | 1,264 | 1,248 | 1,252 | -12 | -0.9% | 36,600 |
| 2023/01/18 | 1,233 | 1,266 | 1,226 | 1,264 | +29 | +2.3% | 44,000 |
| 2023/01/17 | 1,213 | 1,241 | 1,213 | 1,235 | +30 | +2.5% | 30,300 |
| 2023/01/16 | 1,228 | 1,228 | 1,205 | 1,205 | -24 | -2% | 29,500 |
| 2023/01/13 | 1,205 | 1,243 | 1,203 | 1,229 | +22 | +1.8% | 62,700 |
| 2023/01/12 | 1,197 | 1,209 | 1,195 | 1,207 | +12 | +1% | 28,700 |
| 2023/01/11 | 1,192 | 1,199 | 1,190 | 1,195 | +13 | +1.1% | 15,200 |
| 2023/01/10 | 1,189 | 1,190 | 1,181 | 1,182 | +7 | +0.6% | 24,600 |
| 2023/01/06 | 1,178 | 1,189 | 1,168 | 1,175 | -3 | -0.3% | 38,600 |
| 2023/01/05 | 1,193 | 1,195 | 1,178 | 1,178 | -20 | -1.7% | 29,200 |
| 2023/01/04 | 1,230 | 1,230 | 1,198 | 1,198 | -23 | -1.9% | 34,000 |
| 2022/12/30 | 1,222 | 1,230 | 1,219 | 1,221 | -1 | -0.1% | 39,100 |
| 2022/12/29 | 1,207 | 1,223 | 1,196 | 1,222 | +10 | +0.8% | 45,400 |
| 2022/12/28 | 1,212 | 1,216 | 1,205 | 1,212 | -7 | -0.6% | 23,900 |
| 2022/12/27 | 1,205 | 1,219 | 1,199 | 1,219 | +22 | +1.8% | 27,100 |
| 2022/12/26 | 1,190 | 1,207 | 1,190 | 1,197 | +15 | +1.3% | 49,000 |
| 2022/12/23 | 1,174 | 1,184 | 1,172 | 1,182 | +10 | +0.9% | 20,400 |
| 2022/12/22 | 1,174 | 1,178 | 1,163 | 1,172 | +11 | +0.9% | 16,700 |
| 2022/12/21 | 1,175 | 1,179 | 1,157 | 1,161 | -22 | -1.9% | 40,800 |
| 2022/12/20 | 1,206 | 1,212 | 1,178 | 1,183 | -23 | -1.9% | 39,600 |
| 2022/12/19 | 1,187 | 1,211 | 1,185 | 1,206 | +19 | +1.6% | 30,900 |
| 2022/12/16 | 1,190 | 1,210 | 1,184 | 1,187 | -19 | -1.6% | 30,300 |
| 2022/12/15 | 1,185 | 1,207 | 1,183 | 1,206 | +21 | +1.8% | 26,300 |
| 2022/12/14 | 1,181 | 1,187 | 1,176 | 1,185 | +8 | +0.7% | 23,900 |
| 2022/12/13 | 1,184 | 1,184 | 1,175 | 1,177 | +3 | +0.3% | 23,700 |
| 2022/12/12 | 1,172 | 1,178 | 1,165 | 1,174 | +3 | +0.3% | 24,100 |
| 2022/12/09 | 1,166 | 1,172 | 1,163 | 1,171 | +4 | +0.3% | 34,200 |
| 2022/12/08 | 1,171 | 1,173 | 1,153 | 1,167 | ±0 | ±0% | 31,300 |
| 2022/12/07 | 1,161 | 1,178 | 1,158 | 1,167 | +6 | +0.5% | 33,000 |
| 2022/12/06 | 1,155 | 1,168 | 1,150 | 1,161 | +8 | +0.7% | 36,000 |
| 2022/12/05 | 1,170 | 1,174 | 1,149 | 1,153 | -17 | -1.5% | 34,900 |
| 2022/12/02 | 1,192 | 1,192 | 1,165 | 1,170 | -22 | -1.8% | 43,200 |
| 2022/12/01 | 1,201 | 1,206 | 1,189 | 1,192 | -9 | -0.7% | 33,400 |
| 2022/11/30 | 1,201 | 1,213 | 1,194 | 1,201 | -6 | -0.5% | 41,800 |
| 2022/11/29 | 1,207 | 1,213 | 1,200 | 1,207 | -14 | -1.1% | 29,800 |
| 2022/11/28 | 1,227 | 1,227 | 1,211 | 1,221 | -6 | -0.5% | 37,400 |
| 2022/11/25 | 1,226 | 1,227 | 1,213 | 1,227 | -2 | -0.2% | 30,000 |
| 2022/11/24 | 1,230 | 1,230 | 1,217 | 1,229 | +9 | +0.7% | 54,500 |
| 2022/11/22 | 1,174 | 1,221 | 1,174 | 1,220 | +51 | +4.4% | 91,900 |
| 2022/11/21 | 1,168 | 1,173 | 1,161 | 1,169 | +16 | +1.4% | 20,100 |
| 2022/11/18 | 1,161 | 1,171 | 1,153 | 1,153 | -9 | -0.8% | 32,500 |
| 2022/11/17 | 1,155 | 1,166 | 1,155 | 1,162 | +3 | +0.3% | 14,000 |
| 2022/11/16 | 1,139 | 1,164 | 1,139 | 1,159 | +20 | +1.8% | 35,000 |
| 2022/11/15 | 1,134 | 1,147 | 1,132 | 1,139 | +5 | +0.4% | 19,800 |
| 2022/11/14 | 1,160 | 1,160 | 1,134 | 1,134 | -40 | -3.4% | 34,900 |
| 2022/11/11 | 1,190 | 1,211 | 1,159 | 1,174 | +9 | +0.8% | 84,800 |
| 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 |
551～
600
件表示中 / 3682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 | 180,000円 | -0.6% | -6.2% | 3.50% | 5.80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 | 130,100円 | +2.1% | +2.2% | 3.46% | 8.97倍 | 0.58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 | 210,100円 | +9.3% | +8.4% | 5.71% | 7.38倍 | 0.66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 |
| フルサト・マルカ | 225,400円 | +5.1% | +9.5% | 4.48% | 16.42倍 | 0.75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 |
| 立花エレテ | 220,800円 | -4.8% | -28.5% | 4.53% | 7.81倍 | 0.55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
