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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,235 | 1,264 | 1,233 | 1,242 | +8 | +0.6% | 91,500 |
| 2021/03/22 | 1,230 | 1,243 | 1,215 | 1,234 | +12 | +1% | 98,000 |
| 2021/03/19 | 1,197 | 1,226 | 1,197 | 1,222 | -5 | -0.4% | 124,100 |
| 2021/03/18 | 1,229 | 1,231 | 1,216 | 1,227 | +4 | +0.3% | 76,700 |
| 2021/03/17 | 1,207 | 1,226 | 1,206 | 1,223 | +14 | +1.2% | 109,000 |
| 2021/03/16 | 1,204 | 1,226 | 1,195 | 1,209 | +5 | +0.4% | 121,100 |
| 2021/03/15 | 1,219 | 1,219 | 1,189 | 1,204 | +9 | +0.8% | 97,100 |
| 2021/03/12 | 1,204 | 1,204 | 1,181 | 1,195 | +4 | +0.3% | 86,500 |
| 2021/03/11 | 1,212 | 1,212 | 1,177 | 1,191 | -8 | -0.7% | 90,100 |
| 2021/03/10 | 1,232 | 1,232 | 1,184 | 1,199 | -24 | -2% | 96,000 |
| 2021/03/09 | 1,228 | 1,237 | 1,204 | 1,223 | +13 | +1.1% | 105,800 |
| 2021/03/08 | 1,215 | 1,233 | 1,189 | 1,210 | +19 | +1.6% | 57,500 |
| 2021/03/05 | 1,170 | 1,191 | 1,165 | 1,191 | +4 | +0.3% | 72,800 |
| 2021/03/04 | 1,179 | 1,193 | 1,161 | 1,187 | -9 | -0.8% | 39,100 |
| 2021/03/03 | 1,196 | 1,202 | 1,184 | 1,196 | ±0 | ±0% | 29,900 |
| 2021/03/02 | 1,194 | 1,210 | 1,176 | 1,196 | +2 | +0.2% | 49,900 |
| 2021/03/01 | 1,177 | 1,202 | 1,174 | 1,194 | +31 | +2.7% | 38,300 |
| 2021/02/26 | 1,190 | 1,190 | 1,163 | 1,163 | -22 | -1.9% | 39,700 |
| 2021/02/25 | 1,197 | 1,204 | 1,178 | 1,185 | +2 | +0.2% | 45,700 |
| 2021/02/24 | 1,190 | 1,190 | 1,172 | 1,183 | -10 | -0.8% | 35,000 |
| 2021/02/22 | 1,202 | 1,202 | 1,182 | 1,193 | +1 | +0.1% | 34,900 |
| 2021/02/19 | 1,225 | 1,225 | 1,190 | 1,192 | -47 | -3.8% | 30,500 |
| 2021/02/18 | 1,262 | 1,262 | 1,234 | 1,239 | -31 | -2.4% | 25,300 |
| 2021/02/17 | 1,256 | 1,274 | 1,235 | 1,270 | +30 | +2.4% | 28,900 |
| 2021/02/16 | 1,252 | 1,257 | 1,230 | 1,240 | -12 | -1% | 20,000 |
| 2021/02/15 | 1,268 | 1,268 | 1,235 | 1,252 | +12 | +1% | 37,500 |
| 2021/02/12 | 1,248 | 1,251 | 1,235 | 1,240 | -5 | -0.4% | 15,700 |
| 2021/02/10 | 1,281 | 1,281 | 1,237 | 1,245 | -43 | -3.3% | 38,800 |
| 2021/02/09 | 1,216 | 1,295 | 1,207 | 1,288 | +42 | +3.4% | 62,900 |
| 2021/02/08 | 1,221 | 1,246 | 1,200 | 1,246 | +31 | +2.6% | 43,500 |
| 2021/02/05 | 1,198 | 1,221 | 1,198 | 1,215 | +29 | +2.4% | 35,100 |
| 2021/02/04 | 1,221 | 1,233 | 1,176 | 1,186 | -39 | -3.2% | 89,100 |
| 2021/02/03 | 1,221 | 1,230 | 1,216 | 1,225 | +4 | +0.3% | 33,400 |
| 2021/02/02 | 1,203 | 1,221 | 1,192 | 1,221 | +11 | +0.9% | 26,400 |
| 2021/02/01 | 1,194 | 1,227 | 1,176 | 1,210 | +16 | +1.3% | 35,000 |
| 2021/01/29 | 1,217 | 1,221 | 1,194 | 1,194 | -23 | -1.9% | 28,900 |
| 2021/01/28 | 1,202 | 1,228 | 1,166 | 1,217 | +10 | +0.8% | 54,600 |
| 2021/01/27 | 1,193 | 1,208 | 1,181 | 1,207 | +34 | +2.9% | 22,000 |
| 2021/01/26 | 1,209 | 1,209 | 1,172 | 1,173 | -31 | -2.6% | 29,900 |
| 2021/01/25 | 1,194 | 1,209 | 1,182 | 1,204 | +24 | +2% | 18,600 |
| 2021/01/22 | 1,184 | 1,191 | 1,168 | 1,180 | -10 | -0.8% | 22,800 |
| 2021/01/21 | 1,208 | 1,209 | 1,180 | 1,190 | -10 | -0.8% | 41,200 |
| 2021/01/20 | 1,195 | 1,204 | 1,171 | 1,200 | +5 | +0.4% | 21,200 |
| 2021/01/19 | 1,216 | 1,216 | 1,194 | 1,195 | -14 | -1.2% | 21,100 |
| 2021/01/18 | 1,173 | 1,209 | 1,169 | 1,209 | +26 | +2.2% | 27,400 |
| 2021/01/15 | 1,205 | 1,205 | 1,167 | 1,183 | -22 | -1.8% | 56,300 |
| 2021/01/14 | 1,192 | 1,213 | 1,186 | 1,205 | +5 | +0.4% | 63,900 |
| 2021/01/13 | 1,196 | 1,205 | 1,173 | 1,200 | +4 | +0.3% | 32,500 |
| 2021/01/12 | 1,206 | 1,220 | 1,192 | 1,196 | -14 | -1.2% | 31,800 |
| 2021/01/08 | 1,176 | 1,214 | 1,168 | 1,210 | +28 | +2.4% | 48,400 |
901～
950
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
