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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,100 | 1,112 | 1,089 | 1,108 | +7 | +0.6% | 26,900 |
| 2022/08/22 | 1,103 | 1,109 | 1,098 | 1,101 | -8 | -0.7% | 22,600 |
| 2022/08/19 | 1,110 | 1,119 | 1,109 | 1,109 | +4 | +0.4% | 8,400 |
| 2022/08/18 | 1,113 | 1,116 | 1,105 | 1,105 | -12 | -1.1% | 27,200 |
| 2022/08/17 | 1,104 | 1,120 | 1,104 | 1,117 | +24 | +2.2% | 35,200 |
| 2022/08/16 | 1,107 | 1,107 | 1,092 | 1,093 | -14 | -1.3% | 15,900 |
| 2022/08/15 | 1,120 | 1,120 | 1,103 | 1,107 | -7 | -0.6% | 14,800 |
| 2022/08/12 | 1,103 | 1,121 | 1,103 | 1,114 | +21 | +1.9% | 45,700 |
| 2022/08/10 | 1,113 | 1,117 | 1,086 | 1,093 | -19 | -1.7% | 27,900 |
| 2022/08/09 | 1,085 | 1,123 | 1,085 | 1,112 | +29 | +2.7% | 60,600 |
| 2022/08/08 | 1,084 | 1,097 | 1,083 | 1,083 | -16 | -1.5% | 28,500 |
| 2022/08/05 | 1,066 | 1,099 | 1,066 | 1,099 | +30 | +2.8% | 37,200 |
| 2022/08/04 | 1,073 | 1,073 | 1,058 | 1,069 | +5 | +0.5% | 13,900 |
| 2022/08/03 | 1,075 | 1,075 | 1,062 | 1,064 | -6 | -0.6% | 15,700 |
| 2022/08/02 | 1,084 | 1,084 | 1,066 | 1,070 | -16 | -1.5% | 19,500 |
| 2022/08/01 | 1,075 | 1,086 | 1,070 | 1,086 | +12 | +1.1% | 25,900 |
| 2022/07/29 | 1,100 | 1,100 | 1,073 | 1,074 | -18 | -1.6% | 15,600 |
| 2022/07/28 | 1,089 | 1,100 | 1,074 | 1,092 | +13 | +1.2% | 45,900 |
| 2022/07/27 | 1,089 | 1,089 | 1,078 | 1,079 | -10 | -0.9% | 17,500 |
| 2022/07/26 | 1,091 | 1,093 | 1,085 | 1,089 | +4 | +0.4% | 9,800 |
| 2022/07/25 | 1,095 | 1,096 | 1,081 | 1,085 | -10 | -0.9% | 11,900 |
| 2022/07/22 | 1,092 | 1,098 | 1,085 | 1,095 | +1 | +0.1% | 31,400 |
| 2022/07/21 | 1,101 | 1,104 | 1,089 | 1,094 | -1 | -0.1% | 36,400 |
| 2022/07/20 | 1,099 | 1,104 | 1,092 | 1,095 | +11 | +1% | 39,300 |
| 2022/07/19 | 1,087 | 1,091 | 1,078 | 1,084 | +7 | +0.6% | 26,500 |
| 2022/07/15 | 1,070 | 1,083 | 1,067 | 1,077 | +11 | +1% | 22,500 |
| 2022/07/14 | 1,064 | 1,074 | 1,061 | 1,066 | +2 | +0.2% | 16,800 |
| 2022/07/13 | 1,060 | 1,070 | 1,060 | 1,064 | +7 | +0.7% | 30,100 |
| 2022/07/12 | 1,075 | 1,075 | 1,055 | 1,057 | -24 | -2.2% | 47,100 |
| 2022/07/11 | 1,070 | 1,083 | 1,069 | 1,081 | +24 | +2.3% | 55,700 |
| 2022/07/08 | 1,054 | 1,072 | 1,050 | 1,057 | +2 | +0.2% | 67,400 |
| 2022/07/07 | 1,056 | 1,060 | 1,043 | 1,055 | +12 | +1.2% | 41,400 |
| 2022/07/06 | 1,048 | 1,053 | 1,039 | 1,043 | -18 | -1.7% | 40,800 |
| 2022/07/05 | 1,071 | 1,078 | 1,057 | 1,061 | -1 | -0.1% | 47,800 |
| 2022/07/04 | 1,056 | 1,067 | 1,048 | 1,062 | +20 | +1.9% | 45,100 |
| 2022/07/01 | 1,047 | 1,058 | 1,036 | 1,042 | -9 | -0.9% | 85,200 |
| 2022/06/30 | 1,051 | 1,062 | 1,038 | 1,051 | +10 | +1% | 67,100 |
| 2022/06/29 | 1,066 | 1,072 | 1,034 | 1,041 | -35 | -3.3% | 118,800 |
| 2022/06/28 | 1,059 | 1,076 | 1,059 | 1,076 | +19 | +1.8% | 46,900 |
| 2022/06/27 | 1,063 | 1,068 | 1,049 | 1,057 | +13 | +1.2% | 41,100 |
| 2022/06/24 | 1,030 | 1,047 | 1,026 | 1,044 | +14 | +1.4% | 42,400 |
| 2022/06/23 | 1,035 | 1,041 | 1,030 | 1,030 | -5 | -0.5% | 18,500 |
| 2022/06/22 | 1,046 | 1,050 | 1,033 | 1,035 | -3 | -0.3% | 31,200 |
| 2022/06/21 | 1,042 | 1,045 | 1,031 | 1,038 | +8 | +0.8% | 34,300 |
| 2022/06/20 | 1,032 | 1,034 | 1,016 | 1,030 | +5 | +0.5% | 50,600 |
| 2022/06/17 | 1,035 | 1,035 | 1,024 | 1,025 | -25 | -2.4% | 44,200 |
| 2022/06/16 | 1,053 | 1,064 | 1,050 | 1,050 | +3 | +0.3% | 19,200 |
| 2022/06/15 | 1,048 | 1,057 | 1,043 | 1,047 | -11 | -1% | 32,400 |
| 2022/06/14 | 1,046 | 1,058 | 1,046 | 1,058 | -5 | -0.5% | 42,200 |
| 2022/06/13 | 1,061 | 1,076 | 1,061 | 1,063 | -17 | -1.6% | 30,000 |
651～
700
件表示中 / 3683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 | 187,000円 | -0.6% | -6.2% | 3.37% | 6.02倍 | 0.36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 | 131,700円 | +2.1% | +2.2% | 3.42% | 9.08倍 | 0.59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 | 215,400円 | +9.3% | +8.4% | 5.57% | 7.57倍 | 0.67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 | 232,200円 | +5.1% | +9.5% | 4.35% | 16.92倍 | 0.77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 | 228,900円 | -4.8% | -28.5% | 4.37% | 8.09倍 | 0.57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
