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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,549 | 1,549 | 1,527 | 1,535 | +14 | +0.9% | 76,800 |
| 2017/07/07 | 1,518 | 1,555 | 1,510 | 1,521 | -10 | -0.7% | 88,800 |
| 2017/07/06 | 1,512 | 1,541 | 1,505 | 1,531 | +19 | +1.3% | 97,100 |
| 2017/07/05 | 1,519 | 1,539 | 1,507 | 1,512 | -7 | -0.5% | 92,800 |
| 2017/07/04 | 1,552 | 1,552 | 1,517 | 1,519 | -18 | -1.2% | 63,400 |
| 2017/07/03 | 1,543 | 1,562 | 1,534 | 1,537 | +9 | +0.6% | 90,900 |
| 2017/06/30 | 1,550 | 1,557 | 1,524 | 1,528 | -7 | -0.5% | 110,600 |
| 2017/06/29 | 1,537 | 1,544 | 1,528 | 1,535 | +13 | +0.9% | 55,600 |
| 2017/06/28 | 1,522 | 1,530 | 1,520 | 1,522 | -2 | -0.1% | 59,100 |
| 2017/06/27 | 1,509 | 1,532 | 1,506 | 1,524 | +23 | +1.5% | 82,000 |
| 2017/06/26 | 1,479 | 1,506 | 1,479 | 1,501 | +8 | +0.5% | 47,700 |
| 2017/06/23 | 1,489 | 1,495 | 1,477 | 1,493 | +4 | +0.3% | 94,500 |
| 2017/06/22 | 1,481 | 1,493 | 1,481 | 1,489 | +6 | +0.4% | 60,500 |
| 2017/06/21 | 1,484 | 1,508 | 1,481 | 1,483 | -20 | -1.3% | 79,000 |
| 2017/06/20 | 1,489 | 1,509 | 1,484 | 1,503 | +38 | +2.6% | 91,000 |
| 2017/06/19 | 1,494 | 1,494 | 1,444 | 1,465 | -21 | -1.4% | 69,000 |
| 2017/06/16 | 1,473 | 1,490 | 1,473 | 1,486 | +13 | +0.9% | 88,500 |
| 2017/06/15 | 1,474 | 1,486 | 1,468 | 1,473 | +3 | +0.2% | 70,000 |
| 2017/06/14 | 1,458 | 1,497 | 1,458 | 1,470 | +12 | +0.8% | 119,200 |
| 2017/06/13 | 1,431 | 1,466 | 1,431 | 1,458 | +24 | +1.7% | 83,900 |
| 2017/06/12 | 1,434 | 1,459 | 1,423 | 1,434 | +30 | +2.1% | 99,700 |
| 2017/06/09 | 1,398 | 1,407 | 1,383 | 1,404 | +12 | +0.9% | 77,900 |
| 2017/06/08 | 1,393 | 1,409 | 1,385 | 1,392 | +6 | +0.4% | 184,000 |
| 2017/06/07 | 1,380 | 1,396 | 1,368 | 1,386 | +20 | +1.5% | 135,800 |
| 2017/06/06 | 1,397 | 1,447 | 1,366 | 1,366 | -18 | -1.3% | 162,100 |
| 2017/06/05 | 1,372 | 1,393 | 1,362 | 1,384 | +8 | +0.6% | 168,200 |
| 2017/06/02 | 1,354 | 1,388 | 1,352 | 1,376 | +24 | +1.8% | 125,600 |
| 2017/06/01 | 1,331 | 1,356 | 1,331 | 1,352 | +22 | +1.7% | 96,700 |
| 2017/05/31 | 1,306 | 1,334 | 1,299 | 1,330 | +22 | +1.7% | 99,800 |
| 2017/05/30 | 1,323 | 1,325 | 1,299 | 1,308 | -4 | -0.3% | 68,200 |
| 2017/05/29 | 1,299 | 1,327 | 1,299 | 1,312 | +10 | +0.8% | 61,100 |
| 2017/05/26 | 1,300 | 1,310 | 1,276 | 1,302 | +4 | +0.3% | 68,700 |
| 2017/05/25 | 1,313 | 1,313 | 1,295 | 1,298 | -15 | -1.1% | 98,700 |
| 2017/05/24 | 1,301 | 1,321 | 1,297 | 1,313 | +8 | +0.6% | 51,700 |
| 2017/05/23 | 1,301 | 1,314 | 1,293 | 1,305 | -5 | -0.4% | 40,800 |
| 2017/05/22 | 1,305 | 1,312 | 1,291 | 1,310 | +5 | +0.4% | 55,100 |
| 2017/05/19 | 1,289 | 1,307 | 1,287 | 1,305 | +16 | +1.2% | 36,000 |
| 2017/05/18 | 1,276 | 1,297 | 1,262 | 1,289 | -11 | -0.8% | 46,300 |
| 2017/05/17 | 1,308 | 1,313 | 1,295 | 1,300 | -26 | -2% | 37,900 |
| 2017/05/16 | 1,316 | 1,331 | 1,307 | 1,326 | +7 | +0.5% | 69,400 |
| 2017/05/15 | 1,322 | 1,335 | 1,315 | 1,319 | -16 | -1.2% | 41,100 |
| 2017/05/12 | 1,288 | 1,348 | 1,274 | 1,335 | +54 | +4.2% | 129,400 |
| 2017/05/11 | 1,272 | 1,288 | 1,257 | 1,281 | +9 | +0.7% | 32,000 |
| 2017/05/10 | 1,269 | 1,287 | 1,260 | 1,272 | +9 | +0.7% | 49,800 |
| 2017/05/09 | 1,270 | 1,272 | 1,259 | 1,263 | -12 | -0.9% | 29,900 |
| 2017/05/08 | 1,258 | 1,282 | 1,249 | 1,275 | +19 | +1.5% | 48,000 |
| 2017/05/02 | 1,250 | 1,258 | 1,242 | 1,256 | +16 | +1.3% | 38,100 |
| 2017/05/01 | 1,232 | 1,246 | 1,229 | 1,240 | +12 | +1% | 28,400 |
| 2017/04/28 | 1,229 | 1,240 | 1,217 | 1,228 | +7 | +0.6% | 54,400 |
| 2017/04/27 | 1,216 | 1,229 | 1,213 | 1,221 | -2 | -0.2% | 35,900 |
1901～
1950
件表示中 / 3685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 | 189,100円 | -0.6% | -6.2% | 3.33% | 6.09倍 | 0.37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 | 137,800円 | +2.1% | +2.2% | 3.27% | 9.50倍 | 0.62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 | 216,100円 | +9.3% | +8.4% | 5.55% | 7.59倍 | 0.68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 |
| 立花エレテ | 231,300円 | -4.8% | -28.5% | 4.32% | 8.18倍 | 0.58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 |
| フルサト・マルカ | 231,000円 | +5.1% | +9.5% | 4.37% | 16.83倍 | 0.76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
