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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,502 | 1,522 | 1,473 | 1,485 | -6 | -0.4% | 31,600 |
| 2018/07/17 | 1,428 | 1,501 | 1,428 | 1,491 | +58 | +4% | 25,400 |
| 2018/07/13 | 1,426 | 1,438 | 1,420 | 1,433 | +19 | +1.3% | 16,000 |
| 2018/07/12 | 1,428 | 1,444 | 1,410 | 1,414 | -10 | -0.7% | 25,400 |
| 2018/07/11 | 1,440 | 1,440 | 1,405 | 1,424 | -20 | -1.4% | 27,200 |
| 2018/07/10 | 1,458 | 1,493 | 1,443 | 1,444 | +1 | +0.1% | 30,700 |
| 2018/07/09 | 1,438 | 1,458 | 1,434 | 1,443 | +8 | +0.6% | 16,600 |
| 2018/07/06 | 1,421 | 1,440 | 1,421 | 1,435 | +7 | +0.5% | 20,600 |
| 2018/07/05 | 1,467 | 1,475 | 1,418 | 1,428 | -45 | -3.1% | 20,700 |
| 2018/07/04 | 1,462 | 1,490 | 1,462 | 1,473 | -13 | -0.9% | 27,400 |
| 2018/07/03 | 1,509 | 1,513 | 1,463 | 1,486 | -4 | -0.3% | 34,700 |
| 2018/07/02 | 1,525 | 1,530 | 1,482 | 1,490 | -37 | -2.4% | 35,700 |
| 2018/06/29 | 1,558 | 1,558 | 1,505 | 1,527 | -31 | -2% | 27,100 |
| 2018/06/28 | 1,601 | 1,619 | 1,538 | 1,558 | -61 | -3.8% | 57,700 |
| 2018/06/27 | 1,658 | 1,659 | 1,616 | 1,619 | -40 | -2.4% | 50,500 |
| 2018/06/26 | 1,642 | 1,675 | 1,636 | 1,659 | -23 | -1.4% | 29,700 |
| 2018/06/25 | 1,755 | 1,777 | 1,663 | 1,682 | -73 | -4.2% | 55,100 |
| 2018/06/22 | 1,637 | 1,764 | 1,632 | 1,755 | +101 | +6.1% | 58,500 |
| 2018/06/21 | 1,637 | 1,704 | 1,637 | 1,654 | +6 | +0.4% | 27,700 |
| 2018/06/20 | 1,629 | 1,669 | 1,625 | 1,648 | -21 | -1.3% | 31,000 |
| 2018/06/19 | 1,722 | 1,734 | 1,665 | 1,669 | -70 | -4% | 21,500 |
| 2018/06/18 | 1,732 | 1,765 | 1,732 | 1,739 | +1 | +0.1% | 26,400 |
| 2018/06/15 | 1,737 | 1,743 | 1,711 | 1,738 | +1 | +0.1% | 45,500 |
| 2018/06/14 | 1,753 | 1,759 | 1,728 | 1,737 | -32 | -1.8% | 24,200 |
| 2018/06/13 | 1,767 | 1,785 | 1,742 | 1,769 | -6 | -0.3% | 22,100 |
| 2018/06/12 | 1,791 | 1,791 | 1,766 | 1,775 | -28 | -1.6% | 31,900 |
| 2018/06/11 | 1,813 | 1,817 | 1,796 | 1,803 | -17 | -0.9% | 24,700 |
| 2018/06/08 | 1,845 | 1,846 | 1,814 | 1,820 | -21 | -1.1% | 49,900 |
| 2018/06/07 | 1,832 | 1,849 | 1,809 | 1,841 | +33 | +1.8% | 42,900 |
| 2018/06/06 | 1,700 | 1,809 | 1,687 | 1,808 | +110 | +6.5% | 61,000 |
| 2018/06/05 | 1,693 | 1,704 | 1,663 | 1,698 | -7 | -0.4% | 19,200 |
| 2018/06/04 | 1,653 | 1,715 | 1,653 | 1,705 | +74 | +4.5% | 31,100 |
| 2018/06/01 | 1,586 | 1,642 | 1,577 | 1,631 | +40 | +2.5% | 27,400 |
| 2018/05/31 | 1,576 | 1,624 | 1,566 | 1,591 | +33 | +2.1% | 47,700 |
| 2018/05/30 | 1,573 | 1,581 | 1,543 | 1,558 | -31 | -2% | 20,300 |
| 2018/05/29 | 1,625 | 1,625 | 1,581 | 1,589 | -36 | -2.2% | 11,900 |
| 2018/05/28 | 1,649 | 1,649 | 1,620 | 1,625 | -19 | -1.2% | 10,700 |
| 2018/05/25 | 1,662 | 1,662 | 1,633 | 1,644 | -12 | -0.7% | 12,700 |
| 2018/05/24 | 1,674 | 1,681 | 1,648 | 1,656 | -19 | -1.1% | 19,700 |
| 2018/05/23 | 1,657 | 1,680 | 1,652 | 1,675 | +8 | +0.5% | 16,500 |
| 2018/05/22 | 1,661 | 1,680 | 1,646 | 1,667 | +5 | +0.3% | 22,400 |
| 2018/05/21 | 1,663 | 1,671 | 1,644 | 1,662 | +2 | +0.1% | 15,300 |
| 2018/05/18 | 1,696 | 1,696 | 1,641 | 1,660 | -32 | -1.9% | 48,100 |
| 2018/05/17 | 1,707 | 1,707 | 1,676 | 1,692 | -4 | -0.2% | 38,000 |
| 2018/05/16 | 1,675 | 1,715 | 1,675 | 1,696 | +13 | +0.8% | 29,700 |
| 2018/05/15 | 1,672 | 1,692 | 1,668 | 1,683 | +13 | +0.8% | 27,500 |
| 2018/05/14 | 1,631 | 1,676 | 1,631 | 1,670 | +23 | +1.4% | 37,600 |
| 2018/05/11 | 1,529 | 1,649 | 1,529 | 1,647 | +81 | +5.2% | 39,100 |
| 2018/05/10 | 1,542 | 1,573 | 1,531 | 1,566 | +24 | +1.6% | 23,400 |
| 2018/05/09 | 1,518 | 1,547 | 1,497 | 1,542 | +30 | +2% | 45,000 |
1551～
1600
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
