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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,089 | 1,099 | 1,080 | 1,080 | -16 | -1.5% | 40,900 |
| 2022/06/09 | 1,101 | 1,105 | 1,094 | 1,096 | -14 | -1.3% | 24,600 |
| 2022/06/08 | 1,096 | 1,114 | 1,096 | 1,110 | +14 | +1.3% | 29,800 |
| 2022/06/07 | 1,089 | 1,104 | 1,089 | 1,096 | +11 | +1% | 33,500 |
| 2022/06/06 | 1,079 | 1,085 | 1,076 | 1,085 | +3 | +0.3% | 31,800 |
| 2022/06/03 | 1,088 | 1,092 | 1,075 | 1,082 | -2 | -0.2% | 68,500 |
| 2022/06/02 | 1,070 | 1,084 | 1,064 | 1,084 | +19 | +1.8% | 54,000 |
| 2022/06/01 | 1,058 | 1,066 | 1,052 | 1,065 | +8 | +0.8% | 40,100 |
| 2022/05/31 | 1,048 | 1,064 | 1,048 | 1,057 | +15 | +1.4% | 35,600 |
| 2022/05/30 | 1,067 | 1,068 | 1,042 | 1,042 | -5 | -0.5% | 86,500 |
| 2022/05/27 | 1,049 | 1,049 | 1,039 | 1,047 | +12 | +1.2% | 32,500 |
| 2022/05/26 | 1,038 | 1,047 | 1,035 | 1,035 | ±0 | ±0% | 28,600 |
| 2022/05/25 | 1,050 | 1,050 | 1,035 | 1,035 | -3 | -0.3% | 25,700 |
| 2022/05/24 | 1,066 | 1,066 | 1,038 | 1,038 | -32 | -3% | 27,900 |
| 2022/05/23 | 1,068 | 1,072 | 1,054 | 1,070 | +18 | +1.7% | 35,000 |
| 2022/05/20 | 1,041 | 1,052 | 1,036 | 1,052 | +3 | +0.3% | 36,300 |
| 2022/05/19 | 1,036 | 1,051 | 1,030 | 1,049 | -15 | -1.4% | 46,100 |
| 2022/05/18 | 1,046 | 1,068 | 1,045 | 1,064 | +23 | +2.2% | 39,300 |
| 2022/05/17 | 1,041 | 1,057 | 1,035 | 1,041 | -9 | -0.9% | 51,900 |
| 2022/05/16 | 1,079 | 1,079 | 1,034 | 1,050 | -20 | -1.9% | 40,700 |
| 2022/05/13 | 1,028 | 1,070 | 1,023 | 1,070 | +46 | +4.5% | 95,000 |
| 2022/05/12 | 1,021 | 1,052 | 1,008 | 1,024 | +12 | +1.2% | 117,700 |
| 2022/05/11 | 1,017 | 1,030 | 1,012 | 1,012 | -32 | -3.1% | 38,700 |
| 2022/05/10 | 1,045 | 1,048 | 1,028 | 1,044 | -1 | -0.1% | 21,600 |
| 2022/05/09 | 1,065 | 1,070 | 1,043 | 1,045 | -27 | -2.5% | 41,700 |
| 2022/05/06 | 1,053 | 1,075 | 1,053 | 1,072 | +19 | +1.8% | 35,200 |
| 2022/05/02 | 1,043 | 1,057 | 1,034 | 1,053 | +9 | +0.9% | 36,300 |
| 2022/04/28 | 1,002 | 1,044 | 1,002 | 1,044 | +44 | +4.4% | 47,900 |
| 2022/04/27 | 1,010 | 1,013 | 994 | 1,000 | -18 | -1.8% | 94,400 |
| 2022/04/26 | 1,018 | 1,022 | 1,012 | 1,018 | +3 | +0.3% | 31,300 |
| 2022/04/25 | 1,015 | 1,025 | 1,006 | 1,015 | -1 | -0.1% | 56,500 |
| 2022/04/22 | 1,028 | 1,030 | 1,016 | 1,016 | -23 | -2.2% | 23,300 |
| 2022/04/21 | 1,021 | 1,040 | 1,020 | 1,039 | +18 | +1.8% | 66,300 |
| 2022/04/20 | 1,008 | 1,025 | 1,008 | 1,021 | +13 | +1.3% | 28,700 |
| 2022/04/19 | 1,011 | 1,012 | 1,004 | 1,008 | +2 | +0.2% | 13,900 |
| 2022/04/18 | 1,002 | 1,012 | 1,000 | 1,006 | -2 | -0.2% | 44,000 |
| 2022/04/15 | 1,010 | 1,023 | 1,008 | 1,008 | -16 | -1.6% | 19,100 |
| 2022/04/14 | 1,006 | 1,024 | 1,005 | 1,024 | +16 | +1.6% | 38,800 |
| 2022/04/13 | 997 | 1,010 | 997 | 1,008 | +12 | +1.2% | 32,200 |
| 2022/04/12 | 1,002 | 1,007 | 994 | 996 | -6 | -0.6% | 37,000 |
| 2022/04/11 | 1,009 | 1,013 | 998 | 1,002 | -6 | -0.6% | 48,800 |
| 2022/04/08 | 1,025 | 1,025 | 1,003 | 1,008 | -7 | -0.7% | 68,000 |
| 2022/04/07 | 1,012 | 1,021 | 1,007 | 1,015 | -10 | -1% | 49,800 |
| 2022/04/06 | 1,022 | 1,029 | 1,014 | 1,025 | +3 | +0.3% | 107,200 |
| 2022/04/05 | 1,041 | 1,041 | 1,022 | 1,022 | -7 | -0.7% | 54,200 |
| 2022/04/04 | 1,014 | 1,040 | 1,014 | 1,029 | +13 | +1.3% | 53,800 |
| 2022/04/01 | 1,008 | 1,021 | 1,001 | 1,016 | +8 | +0.8% | 48,000 |
| 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 |
701～
750
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
