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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,342 | 1,342 | 1,313 | 1,328 | ±0 | ±0% | 63,500 |
| 2017/02/14 | 1,337 | 1,348 | 1,325 | 1,328 | -4 | -0.3% | 68,300 |
| 2017/02/13 | 1,309 | 1,337 | 1,300 | 1,332 | +38 | +2.9% | 78,700 |
| 2017/02/10 | 1,260 | 1,300 | 1,260 | 1,294 | +40 | +3.2% | 67,800 |
| 2017/02/09 | 1,237 | 1,259 | 1,235 | 1,254 | -3 | -0.2% | 56,600 |
| 2017/02/08 | 1,254 | 1,265 | 1,252 | 1,257 | +1 | +0.1% | 35,900 |
| 2017/02/07 | 1,250 | 1,270 | 1,235 | 1,256 | -4 | -0.3% | 61,100 |
| 2017/02/06 | 1,295 | 1,299 | 1,259 | 1,260 | -22 | -1.7% | 52,900 |
| 2017/02/03 | 1,281 | 1,290 | 1,271 | 1,282 | +10 | +0.8% | 24,900 |
| 2017/02/02 | 1,286 | 1,295 | 1,266 | 1,272 | -12 | -0.9% | 49,600 |
| 2017/02/01 | 1,266 | 1,288 | 1,251 | 1,284 | +3 | +0.2% | 154,400 |
| 2017/01/31 | 1,274 | 1,300 | 1,265 | 1,281 | +5 | +0.4% | 74,900 |
| 2017/01/30 | 1,248 | 1,280 | 1,246 | 1,276 | +32 | +2.6% | 78,400 |
| 2017/01/27 | 1,259 | 1,259 | 1,238 | 1,244 | ±0 | ±0% | 60,900 |
| 2017/01/26 | 1,239 | 1,249 | 1,232 | 1,244 | +6 | +0.5% | 44,600 |
| 2017/01/25 | 1,227 | 1,238 | 1,223 | 1,238 | +41 | +3.4% | 43,900 |
| 2017/01/24 | 1,220 | 1,223 | 1,195 | 1,197 | -27 | -2.2% | 47,000 |
| 2017/01/23 | 1,221 | 1,237 | 1,216 | 1,224 | -13 | -1.1% | 20,300 |
| 2017/01/20 | 1,200 | 1,247 | 1,200 | 1,237 | +17 | +1.4% | 50,200 |
| 2017/01/19 | 1,208 | 1,221 | 1,194 | 1,220 | +2 | +0.2% | 73,400 |
| 2017/01/18 | 1,210 | 1,220 | 1,195 | 1,218 | +13 | +1.1% | 37,100 |
| 2017/01/17 | 1,220 | 1,220 | 1,202 | 1,205 | -15 | -1.2% | 36,100 |
| 2017/01/16 | 1,235 | 1,235 | 1,210 | 1,220 | -16 | -1.3% | 27,600 |
| 2017/01/13 | 1,219 | 1,237 | 1,208 | 1,236 | +16 | +1.3% | 38,800 |
| 2017/01/12 | 1,232 | 1,233 | 1,214 | 1,220 | -20 | -1.6% | 40,700 |
| 2017/01/11 | 1,207 | 1,245 | 1,201 | 1,240 | +40 | +3.3% | 59,200 |
| 2017/01/10 | 1,180 | 1,202 | 1,177 | 1,200 | +16 | +1.4% | 65,000 |
| 2017/01/06 | 1,189 | 1,189 | 1,171 | 1,184 | -17 | -1.4% | 65,000 |
| 2017/01/05 | 1,207 | 1,207 | 1,184 | 1,201 | -6 | -0.5% | 37,100 |
| 2017/01/04 | 1,182 | 1,210 | 1,182 | 1,207 | +13 | +1.1% | 66,000 |
| 2016/12/30 | 1,187 | 1,202 | 1,150 | 1,194 | -6 | -0.5% | 39,200 |
| 2016/12/29 | 1,221 | 1,221 | 1,190 | 1,200 | -21 | -1.7% | 44,400 |
| 2016/12/28 | 1,230 | 1,234 | 1,217 | 1,221 | -12 | -1% | 36,200 |
| 2016/12/27 | 1,235 | 1,236 | 1,225 | 1,233 | -2 | -0.2% | 28,300 |
| 2016/12/26 | 1,249 | 1,255 | 1,226 | 1,235 | -8 | -0.6% | 36,300 |
| 2016/12/22 | 1,209 | 1,243 | 1,206 | 1,243 | +34 | +2.8% | 45,300 |
| 2016/12/21 | 1,227 | 1,227 | 1,200 | 1,209 | -24 | -1.9% | 75,900 |
| 2016/12/20 | 1,205 | 1,238 | 1,196 | 1,233 | +28 | +2.3% | 44,800 |
| 2016/12/19 | 1,201 | 1,205 | 1,184 | 1,205 | -3 | -0.2% | 39,900 |
| 2016/12/16 | 1,197 | 1,209 | 1,191 | 1,208 | +17 | +1.4% | 45,500 |
| 2016/12/15 | 1,185 | 1,195 | 1,177 | 1,191 | +11 | +0.9% | 32,800 |
| 2016/12/14 | 1,188 | 1,188 | 1,167 | 1,180 | -8 | -0.7% | 34,700 |
| 2016/12/13 | 1,178 | 1,188 | 1,170 | 1,188 | +13 | +1.1% | 29,300 |
| 2016/12/12 | 1,188 | 1,188 | 1,141 | 1,175 | -1 | -0.1% | 60,700 |
| 2016/12/09 | 1,142 | 1,176 | 1,130 | 1,176 | +40 | +3.5% | 74,400 |
| 2016/12/08 | 1,129 | 1,139 | 1,120 | 1,136 | +14 | +1.2% | 45,900 |
| 2016/12/07 | 1,119 | 1,123 | 1,109 | 1,122 | +27 | +2.5% | 35,300 |
| 2016/12/06 | 1,100 | 1,110 | 1,086 | 1,095 | ±0 | ±0% | 38,100 |
| 2016/12/05 | 1,098 | 1,098 | 1,066 | 1,095 | +3 | +0.3% | 41,800 |
| 2016/12/02 | 1,069 | 1,099 | 1,055 | 1,092 | +31 | +2.9% | 53,200 |
1901～
1950
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
