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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,772 | 1,772 | 1,749 | 1,760 | -13 | -0.7% | 28,200 |
| 2025/01/20 | 1,754 | 1,787 | 1,749 | 1,773 | +31 | +1.8% | 17,600 |
| 2025/01/17 | 1,717 | 1,754 | 1,711 | 1,742 | +8 | +0.5% | 25,200 |
| 2025/01/16 | 1,756 | 1,756 | 1,734 | 1,734 | -23 | -1.3% | 44,000 |
| 2025/01/15 | 1,709 | 1,763 | 1,709 | 1,757 | +53 | +3.1% | 37,700 |
| 2025/01/14 | 1,744 | 1,748 | 1,704 | 1,704 | -40 | -2.3% | 29,900 |
| 2025/01/10 | 1,763 | 1,770 | 1,742 | 1,744 | -21 | -1.2% | 22,700 |
| 2025/01/09 | 1,820 | 1,820 | 1,756 | 1,765 | -60 | -3.3% | 43,900 |
| 2025/01/08 | 1,841 | 1,845 | 1,821 | 1,825 | -3 | -0.2% | 21,000 |
| 2025/01/07 | 1,899 | 1,899 | 1,823 | 1,828 | -44 | -2.4% | 29,100 |
| 2025/01/06 | 1,899 | 1,899 | 1,868 | 1,872 | -16 | -0.8% | 37,100 |
| 2024/12/30 | 1,879 | 1,894 | 1,873 | 1,888 | +14 | +0.7% | 24,100 |
| 2024/12/27 | 1,866 | 1,874 | 1,849 | 1,874 | +20 | +1.1% | 68,500 |
| 2024/12/26 | 1,832 | 1,854 | 1,832 | 1,854 | +4 | +0.2% | 27,300 |
| 2024/12/25 | 1,847 | 1,850 | 1,810 | 1,850 | +16 | +0.9% | 35,600 |
| 2024/12/24 | 1,836 | 1,841 | 1,828 | 1,834 | -4 | -0.2% | 16,500 |
| 2024/12/23 | 1,818 | 1,838 | 1,817 | 1,838 | +35 | +1.9% | 23,100 |
| 2024/12/20 | 1,870 | 1,879 | 1,803 | 1,803 | -71 | -3.8% | 127,600 |
| 2024/12/19 | 1,861 | 1,894 | 1,853 | 1,874 | -27 | -1.4% | 18,400 |
| 2024/12/18 | 1,901 | 1,915 | 1,895 | 1,901 | -5 | -0.3% | 15,100 |
| 2024/12/17 | 1,929 | 1,951 | 1,901 | 1,906 | -20 | -1% | 38,800 |
| 2024/12/16 | 1,892 | 1,944 | 1,892 | 1,926 | +39 | +2.1% | 16,400 |
| 2024/12/13 | 1,880 | 1,908 | 1,870 | 1,887 | -33 | -1.7% | 76,600 |
| 2024/12/12 | 1,942 | 1,942 | 1,915 | 1,920 | +5 | +0.3% | 27,900 |
| 2024/12/11 | 1,937 | 1,939 | 1,911 | 1,915 | -3 | -0.2% | 26,500 |
| 2024/12/10 | 1,950 | 1,972 | 1,912 | 1,918 | +2 | +0.1% | 44,800 |
| 2024/12/09 | 1,886 | 1,925 | 1,863 | 1,916 | +44 | +2.4% | 31,900 |
| 2024/12/06 | 1,880 | 1,880 | 1,859 | 1,872 | +9 | +0.5% | 18,700 |
| 2024/12/05 | 1,874 | 1,875 | 1,853 | 1,863 | -2 | -0.1% | 35,500 |
| 2024/12/04 | 1,849 | 1,882 | 1,849 | 1,865 | +11 | +0.6% | 30,800 |
| 2024/12/03 | 1,842 | 1,887 | 1,842 | 1,854 | +12 | +0.7% | 29,100 |
| 2024/12/02 | 1,824 | 1,849 | 1,824 | 1,842 | +29 | +1.6% | 17,500 |
| 2024/11/29 | 1,844 | 1,846 | 1,813 | 1,813 | -20 | -1.1% | 17,900 |
| 2024/11/28 | 1,823 | 1,840 | 1,822 | 1,833 | +21 | +1.2% | 14,700 |
| 2024/11/27 | 1,853 | 1,858 | 1,808 | 1,812 | -54 | -2.9% | 24,000 |
| 2024/11/26 | 1,882 | 1,886 | 1,856 | 1,866 | -4 | -0.2% | 15,900 |
| 2024/11/25 | 1,895 | 1,896 | 1,869 | 1,870 | +1 | +0.1% | 24,500 |
| 2024/11/22 | 1,863 | 1,894 | 1,863 | 1,869 | ±0 | ±0% | 38,500 |
| 2024/11/21 | 1,865 | 1,887 | 1,851 | 1,869 | +17 | +0.9% | 13,700 |
| 2024/11/20 | 1,854 | 1,861 | 1,836 | 1,852 | -16 | -0.9% | 14,900 |
| 2024/11/19 | 1,878 | 1,881 | 1,854 | 1,868 | -5 | -0.3% | 13,300 |
| 2024/11/18 | 1,860 | 1,877 | 1,860 | 1,873 | +13 | +0.7% | 25,500 |
| 2024/11/15 | 1,848 | 1,870 | 1,843 | 1,860 | +6 | +0.3% | 42,500 |
| 2024/11/14 | 1,865 | 1,899 | 1,853 | 1,854 | -23 | -1.2% | 32,600 |
| 2024/11/13 | 1,894 | 1,905 | 1,870 | 1,877 | -17 | -0.9% | 31,500 |
| 2024/11/12 | 1,907 | 1,920 | 1,891 | 1,894 | -13 | -0.7% | 30,100 |
| 2024/11/11 | 1,960 | 1,960 | 1,880 | 1,907 | -70 | -3.5% | 57,000 |
| 2024/11/08 | 2,087 | 2,128 | 1,977 | 1,977 | -68 | -3.3% | 44,000 |
| 2024/11/07 | 1,986 | 2,068 | 1,955 | 2,045 | +89 | +4.6% | 33,600 |
| 2024/11/06 | 1,971 | 1,999 | 1,950 | 1,956 | +6 | +0.3% | 37,100 |
51～
100
件表示中 / 3673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 | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81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 | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54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 | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64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 |
| スターゼン | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| フルサト・マルカ | 218,500円 | +5.1% | +9.5% | 4.62% | 15.92倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
