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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,755 | 1,779 | 1,743 | 1,751 | -3 | -0.2% | 73,000 |
| 2017/09/21 | 1,754 | 1,767 | 1,749 | 1,754 | +17 | +1% | 51,900 |
| 2017/09/20 | 1,703 | 1,757 | 1,703 | 1,737 | +15 | +0.9% | 66,100 |
| 2017/09/19 | 1,709 | 1,724 | 1,693 | 1,722 | +11 | +0.6% | 41,600 |
| 2017/09/15 | 1,666 | 1,717 | 1,665 | 1,711 | +51 | +3.1% | 73,900 |
| 2017/09/14 | 1,680 | 1,680 | 1,651 | 1,660 | -9 | -0.5% | 30,300 |
| 2017/09/13 | 1,666 | 1,684 | 1,658 | 1,669 | +9 | +0.5% | 32,400 |
| 2017/09/12 | 1,660 | 1,669 | 1,596 | 1,660 | +19 | +1.2% | 49,000 |
| 2017/09/11 | 1,665 | 1,680 | 1,638 | 1,641 | +2 | +0.1% | 53,600 |
| 2017/09/08 | 1,664 | 1,664 | 1,625 | 1,639 | +15 | +0.9% | 56,400 |
| 2017/09/07 | 1,608 | 1,634 | 1,603 | 1,624 | +21 | +1.3% | 39,300 |
| 2017/09/06 | 1,603 | 1,630 | 1,587 | 1,603 | -22 | -1.4% | 62,500 |
| 2017/09/05 | 1,671 | 1,671 | 1,616 | 1,625 | -15 | -0.9% | 49,100 |
| 2017/09/04 | 1,666 | 1,684 | 1,631 | 1,640 | -32 | -1.9% | 92,300 |
| 2017/09/01 | 1,662 | 1,680 | 1,639 | 1,672 | +42 | +2.6% | 73,700 |
| 2017/08/31 | 1,650 | 1,657 | 1,554 | 1,630 | -15 | -0.9% | 87,800 |
| 2017/08/30 | 1,663 | 1,663 | 1,631 | 1,645 | -1 | -0.1% | 34,900 |
| 2017/08/29 | 1,673 | 1,675 | 1,642 | 1,646 | -40 | -2.4% | 68,700 |
| 2017/08/28 | 1,704 | 1,710 | 1,668 | 1,686 | -13 | -0.8% | 73,200 |
| 2017/08/25 | 1,734 | 1,734 | 1,673 | 1,699 | -36 | -2.1% | 135,800 |
| 2017/08/24 | 1,555 | 1,758 | 1,552 | 1,735 | +174 | +11.1% | 228,000 |
| 2017/08/23 | 1,581 | 1,588 | 1,551 | 1,561 | -4 | -0.3% | 43,600 |
| 2017/08/22 | 1,536 | 1,572 | 1,536 | 1,565 | +8 | +0.5% | 37,600 |
| 2017/08/21 | 1,530 | 1,560 | 1,524 | 1,557 | +22 | +1.4% | 60,700 |
| 2017/08/18 | 1,560 | 1,565 | 1,524 | 1,535 | -41 | -2.6% | 60,700 |
| 2017/08/17 | 1,572 | 1,588 | 1,570 | 1,576 | +19 | +1.2% | 42,700 |
| 2017/08/16 | 1,557 | 1,575 | 1,544 | 1,557 | -4 | -0.3% | 48,800 |
| 2017/08/15 | 1,557 | 1,576 | 1,549 | 1,561 | +19 | +1.2% | 39,900 |
| 2017/08/14 | 1,533 | 1,570 | 1,533 | 1,542 | -22 | -1.4% | 72,200 |
| 2017/08/10 | 1,505 | 1,565 | 1,503 | 1,564 | -21 | -1.3% | 63,400 |
| 2017/08/09 | 1,632 | 1,649 | 1,571 | 1,585 | -82 | -4.9% | 79,800 |
| 2017/08/08 | 1,664 | 1,671 | 1,651 | 1,667 | +5 | +0.3% | 50,900 |
| 2017/08/07 | 1,652 | 1,666 | 1,641 | 1,662 | +36 | +2.2% | 38,000 |
| 2017/08/04 | 1,630 | 1,631 | 1,607 | 1,626 | -8 | -0.5% | 37,900 |
| 2017/08/03 | 1,600 | 1,634 | 1,598 | 1,634 | +18 | +1.1% | 39,500 |
| 2017/08/02 | 1,606 | 1,626 | 1,592 | 1,616 | +34 | +2.1% | 69,500 |
| 2017/08/01 | 1,570 | 1,585 | 1,569 | 1,582 | +5 | +0.3% | 35,700 |
| 2017/07/31 | 1,592 | 1,603 | 1,571 | 1,577 | -43 | -2.7% | 92,200 |
| 2017/07/28 | 1,611 | 1,629 | 1,604 | 1,620 | +7 | +0.4% | 62,600 |
| 2017/07/27 | 1,628 | 1,628 | 1,602 | 1,613 | ±0 | ±0% | 66,700 |
| 2017/07/26 | 1,649 | 1,649 | 1,611 | 1,613 | -22 | -1.3% | 98,200 |
| 2017/07/25 | 1,665 | 1,677 | 1,634 | 1,635 | -19 | -1.1% | 59,400 |
| 2017/07/24 | 1,630 | 1,660 | 1,628 | 1,654 | +30 | +1.8% | 64,400 |
| 2017/07/21 | 1,592 | 1,625 | 1,592 | 1,624 | +21 | +1.3% | 52,700 |
| 2017/07/20 | 1,569 | 1,609 | 1,569 | 1,603 | +38 | +2.4% | 63,000 |
| 2017/07/19 | 1,557 | 1,588 | 1,545 | 1,565 | -1 | -0.1% | 87,200 |
| 2017/07/18 | 1,546 | 1,572 | 1,542 | 1,566 | +15 | +1% | 53,300 |
| 2017/07/14 | 1,535 | 1,555 | 1,534 | 1,551 | +18 | +1.2% | 62,700 |
| 2017/07/13 | 1,572 | 1,572 | 1,491 | 1,533 | -40 | -2.5% | 54,800 |
| 2017/07/12 | 1,550 | 1,576 | 1,550 | 1,573 | +23 | +1.5% | 79,600 |
1751～
1800
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
