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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,015 | 1,028 | 1,003 | 1,008 | -18 | -1.8% | 56,800 |
| 2022/03/30 | 1,009 | 1,028 | 1,007 | 1,026 | -30 | -2.8% | 373,600 |
| 2022/03/29 | 1,069 | 1,069 | 1,049 | 1,056 | -9 | -0.8% | 71,700 |
| 2022/03/28 | 1,070 | 1,079 | 1,059 | 1,065 | -10 | -0.9% | 26,800 |
| 2022/03/25 | 1,081 | 1,083 | 1,070 | 1,075 | -4 | -0.4% | 33,200 |
| 2022/03/24 | 1,080 | 1,080 | 1,061 | 1,079 | -5 | -0.5% | 33,400 |
| 2022/03/23 | 1,076 | 1,093 | 1,072 | 1,084 | +4 | +0.4% | 61,300 |
| 2022/03/22 | 1,083 | 1,099 | 1,070 | 1,080 | +6 | +0.6% | 52,500 |
| 2022/03/18 | 1,073 | 1,076 | 1,059 | 1,074 | -2 | -0.2% | 34,500 |
| 2022/03/17 | 1,054 | 1,077 | 1,046 | 1,076 | +25 | +2.4% | 45,400 |
| 2022/03/16 | 1,067 | 1,067 | 1,047 | 1,051 | -7 | -0.7% | 26,700 |
| 2022/03/15 | 1,051 | 1,058 | 1,040 | 1,058 | +10 | +1% | 16,000 |
| 2022/03/14 | 1,039 | 1,053 | 1,039 | 1,048 | +14 | +1.4% | 18,600 |
| 2022/03/11 | 1,031 | 1,040 | 1,029 | 1,034 | -17 | -1.6% | 28,100 |
| 2022/03/10 | 1,037 | 1,052 | 1,025 | 1,051 | +44 | +4.4% | 51,300 |
| 2022/03/09 | 998 | 1,022 | 996 | 1,007 | +13 | +1.3% | 48,000 |
| 2022/03/08 | 1,011 | 1,016 | 984 | 994 | -17 | -1.7% | 55,000 |
| 2022/03/07 | 1,032 | 1,044 | 1,011 | 1,011 | -26 | -2.5% | 44,200 |
| 2022/03/04 | 1,037 | 1,047 | 1,034 | 1,037 | -5 | -0.5% | 23,400 |
| 2022/03/03 | 1,050 | 1,057 | 1,038 | 1,042 | +8 | +0.8% | 41,000 |
| 2022/03/02 | 1,060 | 1,060 | 1,034 | 1,034 | -31 | -2.9% | 33,900 |
| 2022/03/01 | 1,051 | 1,076 | 1,051 | 1,065 | +14 | +1.3% | 39,600 |
| 2022/02/28 | 1,040 | 1,053 | 1,031 | 1,051 | +13 | +1.3% | 40,100 |
| 2022/02/25 | 1,034 | 1,038 | 1,019 | 1,038 | +10 | +1% | 33,300 |
| 2022/02/24 | 1,023 | 1,030 | 1,011 | 1,028 | +3 | +0.3% | 35,700 |
| 2022/02/22 | 1,037 | 1,037 | 1,024 | 1,025 | -17 | -1.6% | 31,800 |
| 2022/02/21 | 1,045 | 1,075 | 1,038 | 1,042 | -9 | -0.9% | 23,500 |
| 2022/02/18 | 1,050 | 1,057 | 1,046 | 1,051 | -2 | -0.2% | 20,500 |
| 2022/02/17 | 1,079 | 1,079 | 1,053 | 1,053 | -33 | -3% | 35,400 |
| 2022/02/16 | 1,069 | 1,090 | 1,067 | 1,086 | +32 | +3% | 53,600 |
| 2022/02/15 | 1,056 | 1,072 | 1,047 | 1,054 | +6 | +0.6% | 43,900 |
| 2022/02/14 | 1,045 | 1,054 | 1,037 | 1,048 | -4 | -0.4% | 48,800 |
| 2022/02/10 | 1,049 | 1,052 | 1,032 | 1,052 | +8 | +0.8% | 51,000 |
| 2022/02/09 | 1,035 | 1,053 | 1,031 | 1,044 | +9 | +0.9% | 93,000 |
| 2022/02/08 | 1,035 | 1,040 | 1,024 | 1,035 | ±0 | ±0% | 38,600 |
| 2022/02/07 | 1,023 | 1,040 | 1,023 | 1,035 | +4 | +0.4% | 41,000 |
| 2022/02/04 | 1,025 | 1,033 | 1,023 | 1,031 | +10 | +1% | 33,500 |
| 2022/02/03 | 1,024 | 1,028 | 1,021 | 1,021 | -4 | -0.4% | 17,800 |
| 2022/02/02 | 1,007 | 1,025 | 1,002 | 1,025 | +24 | +2.4% | 30,100 |
| 2022/02/01 | 997 | 1,004 | 994 | 1,001 | +3 | +0.3% | 30,100 |
| 2022/01/31 | 993 | 1,004 | 990 | 998 | +1 | +0.1% | 26,100 |
| 2022/01/28 | 997 | 998 | 988 | 997 | +24 | +2.5% | 48,300 |
| 2022/01/27 | 1,008 | 1,015 | 971 | 973 | -31 | -3.1% | 71,600 |
| 2022/01/26 | 1,015 | 1,017 | 1,004 | 1,004 | -11 | -1.1% | 40,100 |
| 2022/01/25 | 1,026 | 1,026 | 1,005 | 1,015 | -11 | -1.1% | 39,400 |
| 2022/01/24 | 1,017 | 1,034 | 1,016 | 1,026 | +12 | +1.2% | 44,100 |
| 2022/01/21 | 1,007 | 1,016 | 997 | 1,014 | -4 | -0.4% | 60,400 |
| 2022/01/20 | 1,017 | 1,028 | 1,005 | 1,018 | -2 | -0.2% | 61,900 |
| 2022/01/19 | 1,034 | 1,041 | 1,018 | 1,020 | -19 | -1.8% | 62,700 |
| 2022/01/18 | 1,049 | 1,053 | 1,037 | 1,039 | -2 | -0.2% | 34,000 |
651～
700
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
