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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,765 | 1,776 | 1,745 | 1,747 | -38 | -2.1% | 43,400 |
| 2017/12/05 | 1,783 | 1,786 | 1,763 | 1,785 | -14 | -0.8% | 31,400 |
| 2017/12/04 | 1,818 | 1,834 | 1,791 | 1,799 | -5 | -0.3% | 24,900 |
| 2017/12/01 | 1,810 | 1,810 | 1,777 | 1,804 | -6 | -0.3% | 44,400 |
| 2017/11/30 | 1,822 | 1,825 | 1,782 | 1,810 | -1 | -0.1% | 74,400 |
| 2017/11/29 | 1,828 | 1,828 | 1,793 | 1,811 | -4 | -0.2% | 22,300 |
| 2017/11/28 | 1,844 | 1,850 | 1,812 | 1,815 | -29 | -1.6% | 28,400 |
| 2017/11/27 | 1,833 | 1,848 | 1,824 | 1,844 | +6 | +0.3% | 43,800 |
| 2017/11/24 | 1,822 | 1,844 | 1,784 | 1,838 | +27 | +1.5% | 38,200 |
| 2017/11/22 | 1,796 | 1,818 | 1,782 | 1,811 | +16 | +0.9% | 39,000 |
| 2017/11/21 | 1,763 | 1,806 | 1,763 | 1,795 | +45 | +2.6% | 39,800 |
| 2017/11/20 | 1,721 | 1,756 | 1,721 | 1,750 | +9 | +0.5% | 36,200 |
| 2017/11/17 | 1,749 | 1,769 | 1,732 | 1,741 | +2 | +0.1% | 58,700 |
| 2017/11/16 | 1,716 | 1,755 | 1,702 | 1,739 | +19 | +1.1% | 50,100 |
| 2017/11/15 | 1,785 | 1,785 | 1,669 | 1,720 | -94 | -5.2% | 88,700 |
| 2017/11/14 | 1,817 | 1,827 | 1,795 | 1,814 | -3 | -0.2% | 40,000 |
| 2017/11/13 | 1,860 | 1,866 | 1,800 | 1,817 | -42 | -2.3% | 51,900 |
| 2017/11/10 | 1,880 | 1,916 | 1,850 | 1,859 | -71 | -3.7% | 66,600 |
| 2017/11/09 | 1,983 | 1,983 | 1,880 | 1,930 | -27 | -1.4% | 69,600 |
| 2017/11/08 | 1,992 | 1,992 | 1,944 | 1,957 | -35 | -1.8% | 58,500 |
| 2017/11/07 | 1,962 | 1,997 | 1,922 | 1,992 | +27 | +1.4% | 61,100 |
| 2017/11/06 | 1,934 | 1,973 | 1,915 | 1,965 | +27 | +1.4% | 55,200 |
| 2017/11/02 | 1,921 | 1,942 | 1,907 | 1,938 | +1 | +0.1% | 30,700 |
| 2017/11/01 | 1,910 | 1,947 | 1,904 | 1,937 | +26 | +1.4% | 37,100 |
| 2017/10/31 | 1,874 | 1,926 | 1,844 | 1,911 | +27 | +1.4% | 65,600 |
| 2017/10/30 | 1,896 | 1,896 | 1,868 | 1,884 | -12 | -0.6% | 61,100 |
| 2017/10/27 | 1,883 | 1,896 | 1,861 | 1,896 | +13 | +0.7% | 44,100 |
| 2017/10/26 | 1,858 | 1,885 | 1,846 | 1,883 | +33 | +1.8% | 30,300 |
| 2017/10/25 | 1,871 | 1,894 | 1,840 | 1,850 | -10 | -0.5% | 71,400 |
| 2017/10/24 | 1,849 | 1,870 | 1,824 | 1,860 | +11 | +0.6% | 94,400 |
| 2017/10/23 | 1,830 | 1,855 | 1,825 | 1,849 | +22 | +1.2% | 44,200 |
| 2017/10/20 | 1,785 | 1,834 | 1,784 | 1,827 | +30 | +1.7% | 48,500 |
| 2017/10/19 | 1,785 | 1,807 | 1,781 | 1,797 | +2 | +0.1% | 39,900 |
| 2017/10/18 | 1,796 | 1,797 | 1,768 | 1,795 | -4 | -0.2% | 38,300 |
| 2017/10/17 | 1,781 | 1,799 | 1,760 | 1,799 | +25 | +1.4% | 39,900 |
| 2017/10/16 | 1,774 | 1,783 | 1,760 | 1,774 | +8 | +0.5% | 39,300 |
| 2017/10/13 | 1,782 | 1,782 | 1,762 | 1,766 | -16 | -0.9% | 43,200 |
| 2017/10/12 | 1,792 | 1,797 | 1,754 | 1,782 | -17 | -0.9% | 59,500 |
| 2017/10/11 | 1,814 | 1,814 | 1,773 | 1,799 | -5 | -0.3% | 57,600 |
| 2017/10/10 | 1,780 | 1,811 | 1,778 | 1,804 | +6 | +0.3% | 51,500 |
| 2017/10/06 | 1,788 | 1,804 | 1,782 | 1,798 | -4 | -0.2% | 26,600 |
| 2017/10/05 | 1,810 | 1,812 | 1,793 | 1,802 | -23 | -1.3% | 56,200 |
| 2017/10/04 | 1,848 | 1,849 | 1,824 | 1,825 | -36 | -1.9% | 52,900 |
| 2017/10/03 | 1,872 | 1,873 | 1,855 | 1,861 | +6 | +0.3% | 57,000 |
| 2017/10/02 | 1,828 | 1,860 | 1,811 | 1,855 | +12 | +0.7% | 58,600 |
| 2017/09/29 | 1,870 | 1,897 | 1,839 | 1,843 | -27 | -1.4% | 99,600 |
| 2017/09/28 | 1,848 | 1,870 | 1,834 | 1,870 | +36 | +2% | 52,700 |
| 2017/09/27 | 1,837 | 1,848 | 1,790 | 1,834 | +15 | +0.8% | 44,800 |
| 2017/09/26 | 1,800 | 1,823 | 1,799 | 1,819 | +36 | +2% | 65,500 |
| 2017/09/25 | 1,775 | 1,795 | 1,767 | 1,783 | +32 | +1.8% | 37,900 |
1701～
1750
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
