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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,958 | 1,971 | 1,942 | 1,950 | -28 | -1.4% | 25,000 |
| 2024/11/01 | 1,975 | 1,992 | 1,959 | 1,978 | -2 | -0.1% | 16,400 |
| 2024/10/31 | 1,948 | 2,024 | 1,943 | 1,980 | +52 | +2.7% | 30,800 |
| 2024/10/30 | 1,926 | 1,948 | 1,920 | 1,928 | -2 | -0.1% | 64,800 |
| 2024/10/29 | 1,911 | 1,930 | 1,911 | 1,930 | +19 | +1% | 23,400 |
| 2024/10/28 | 1,868 | 1,920 | 1,868 | 1,911 | +36 | +1.9% | 17,400 |
| 2024/10/25 | 1,879 | 1,893 | 1,866 | 1,875 | +1 | +0.1% | 26,500 |
| 2024/10/24 | 1,853 | 1,887 | 1,853 | 1,874 | -13 | -0.7% | 19,700 |
| 2024/10/23 | 1,887 | 1,908 | 1,875 | 1,887 | -13 | -0.7% | 19,500 |
| 2024/10/22 | 1,942 | 1,942 | 1,889 | 1,900 | -42 | -2.2% | 22,100 |
| 2024/10/21 | 1,956 | 1,966 | 1,938 | 1,942 | -24 | -1.2% | 12,600 |
| 2024/10/18 | 1,982 | 1,992 | 1,958 | 1,966 | -5 | -0.3% | 8,600 |
| 2024/10/17 | 2,022 | 2,022 | 1,970 | 1,971 | -30 | -1.5% | 15,200 |
| 2024/10/16 | 2,000 | 2,023 | 1,989 | 2,001 | -19 | -0.9% | 10,400 |
| 2024/10/15 | 2,045 | 2,045 | 2,011 | 2,020 | -4 | -0.2% | 14,600 |
| 2024/10/11 | 2,039 | 2,055 | 2,018 | 2,024 | -1 | ±0% | 13,500 |
| 2024/10/10 | 2,039 | 2,039 | 2,009 | 2,025 | -3 | -0.1% | 8,200 |
| 2024/10/09 | 2,088 | 2,096 | 2,028 | 2,028 | -31 | -1.5% | 16,600 |
| 2024/10/08 | 2,119 | 2,134 | 2,043 | 2,059 | -91 | -4.2% | 27,600 |
| 2024/10/07 | 2,170 | 2,177 | 2,141 | 2,150 | +18 | +0.8% | 29,600 |
| 2024/10/04 | 2,084 | 2,148 | 2,084 | 2,132 | +50 | +2.4% | 29,900 |
| 2024/10/03 | 2,087 | 2,120 | 2,050 | 2,082 | +45 | +2.2% | 38,100 |
| 2024/10/02 | 2,023 | 2,076 | 1,992 | 2,037 | +29 | +1.4% | 276,100 |
| 2024/10/01 | 1,965 | 2,034 | 1,965 | 2,008 | +66 | +3.4% | 241,600 |
| 2024/09/30 | 1,983 | 1,983 | 1,936 | 1,942 | -75 | -3.7% | 31,600 |
| 2024/09/27 | 2,057 | 2,068 | 2,008 | 2,017 | -51 | -2.5% | 56,500 |
| 2024/09/26 | 2,038 | 2,100 | 2,018 | 2,068 | +61 | +3% | 61,300 |
| 2024/09/25 | 2,030 | 2,031 | 2,000 | 2,007 | -29 | -1.4% | 25,500 |
| 2024/09/24 | 2,068 | 2,068 | 2,035 | 2,036 | -7 | -0.3% | 14,200 |
| 2024/09/20 | 2,107 | 2,107 | 2,043 | 2,043 | -37 | -1.8% | 43,300 |
| 2024/09/19 | 2,058 | 2,088 | 2,048 | 2,080 | +35 | +1.7% | 19,200 |
| 2024/09/18 | 2,009 | 2,067 | 1,999 | 2,045 | +53 | +2.7% | 163,600 |
| 2024/09/17 | 1,977 | 1,993 | 1,955 | 1,992 | +35 | +1.8% | 29,700 |
| 2024/09/13 | 1,967 | 1,984 | 1,949 | 1,957 | -15 | -0.8% | 26,900 |
| 2024/09/12 | 1,950 | 1,983 | 1,950 | 1,972 | +46 | +2.4% | 21,900 |
| 2024/09/11 | 1,963 | 1,970 | 1,919 | 1,926 | -41 | -2.1% | 16,400 |
| 2024/09/10 | 1,985 | 1,999 | 1,967 | 1,967 | -15 | -0.8% | 10,100 |
| 2024/09/09 | 1,928 | 1,987 | 1,928 | 1,982 | -35 | -1.7% | 26,800 |
| 2024/09/06 | 2,048 | 2,048 | 2,008 | 2,017 | -19 | -0.9% | 12,600 |
| 2024/09/05 | 2,015 | 2,065 | 2,015 | 2,036 | +17 | +0.8% | 17,200 |
| 2024/09/04 | 2,050 | 2,062 | 2,003 | 2,019 | -86 | -4.1% | 18,100 |
| 2024/09/03 | 2,087 | 2,123 | 2,087 | 2,105 | +6 | +0.3% | 10,400 |
| 2024/09/02 | 2,103 | 2,110 | 2,072 | 2,099 | -9 | -0.4% | 9,200 |
| 2024/08/30 | 2,077 | 2,113 | 2,077 | 2,108 | +20 | +1% | 12,400 |
| 2024/08/29 | 2,068 | 2,088 | 2,067 | 2,088 | +19 | +0.9% | 10,600 |
| 2024/08/28 | 2,096 | 2,096 | 2,050 | 2,069 | -35 | -1.7% | 22,000 |
| 2024/08/27 | 2,082 | 2,129 | 2,082 | 2,104 | +16 | +0.8% | 7,800 |
| 2024/08/26 | 2,074 | 2,088 | 2,054 | 2,088 | +3 | +0.1% | 16,700 |
| 2024/08/23 | 2,098 | 2,101 | 2,075 | 2,085 | +4 | +0.2% | 16,700 |
| 2024/08/22 | 2,064 | 2,084 | 2,048 | 2,081 | +7 | +0.3% | 11,500 |
101～
150
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
