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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,059 | 2,095 | 2,055 | 2,074 | ±0 | ±0% | 9,100 |
| 2024/08/20 | 2,059 | 2,088 | 2,046 | 2,074 | +39 | +1.9% | 17,100 |
| 2024/08/19 | 2,080 | 2,101 | 2,028 | 2,035 | -65 | -3.1% | 20,300 |
| 2024/08/16 | 2,069 | 2,102 | 2,054 | 2,100 | +69 | +3.4% | 15,900 |
| 2024/08/15 | 2,015 | 2,044 | 2,006 | 2,031 | +31 | +1.6% | 16,700 |
| 2024/08/14 | 1,949 | 2,008 | 1,945 | 2,000 | +64 | +3.3% | 31,300 |
| 2024/08/13 | 1,913 | 1,948 | 1,898 | 1,936 | +50 | +2.7% | 28,900 |
| 2024/08/09 | 1,879 | 1,943 | 1,869 | 1,886 | +23 | +1.2% | 59,700 |
| 2024/08/08 | 1,822 | 1,929 | 1,822 | 1,863 | -20 | -1.1% | 68,300 |
| 2024/08/07 | 1,825 | 1,955 | 1,819 | 1,883 | -22 | -1.2% | 42,700 |
| 2024/08/06 | 1,862 | 1,970 | 1,849 | 1,905 | +180 | +10.4% | 49,000 |
| 2024/08/05 | 1,827 | 1,864 | 1,700 | 1,725 | -259 | -13.1% | 54,200 |
| 2024/08/02 | 2,126 | 2,140 | 1,980 | 1,984 | -192 | -8.8% | 49,300 |
| 2024/08/01 | 2,221 | 2,260 | 2,176 | 2,176 | -89 | -3.9% | 57,900 |
| 2024/07/31 | 2,180 | 2,265 | 2,164 | 2,265 | +84 | +3.9% | 39,000 |
| 2024/07/30 | 2,176 | 2,185 | 2,138 | 2,181 | +5 | +0.2% | 32,700 |
| 2024/07/29 | 2,117 | 2,176 | 2,117 | 2,176 | +74 | +3.5% | 36,300 |
| 2024/07/26 | 2,156 | 2,156 | 2,101 | 2,102 | -22 | -1% | 28,100 |
| 2024/07/25 | 2,126 | 2,142 | 2,095 | 2,124 | -42 | -1.9% | 47,700 |
| 2024/07/24 | 2,200 | 2,249 | 2,157 | 2,166 | -46 | -2.1% | 23,600 |
| 2024/07/23 | 2,198 | 2,237 | 2,191 | 2,212 | +44 | +2% | 15,600 |
| 2024/07/22 | 2,252 | 2,264 | 2,168 | 2,168 | -96 | -4.2% | 42,300 |
| 2024/07/19 | 2,263 | 2,287 | 2,250 | 2,264 | +2 | +0.1% | 21,800 |
| 2024/07/18 | 2,312 | 2,312 | 2,262 | 2,262 | -78 | -3.3% | 34,700 |
| 2024/07/17 | 2,326 | 2,347 | 2,308 | 2,340 | +34 | +1.5% | 38,200 |
| 2024/07/16 | 2,285 | 2,339 | 2,285 | 2,306 | +12 | +0.5% | 35,000 |
| 2024/07/12 | 2,280 | 2,343 | 2,280 | 2,294 | +6 | +0.3% | 42,600 |
| 2024/07/11 | 2,255 | 2,288 | 2,255 | 2,288 | +47 | +2.1% | 37,200 |
| 2024/07/10 | 2,260 | 2,276 | 2,229 | 2,241 | -40 | -1.8% | 42,900 |
| 2024/07/09 | 2,254 | 2,293 | 2,248 | 2,281 | +26 | +1.2% | 26,700 |
| 2024/07/08 | 2,274 | 2,288 | 2,250 | 2,255 | -45 | -2% | 29,700 |
| 2024/07/05 | 2,379 | 2,379 | 2,300 | 2,300 | -89 | -3.7% | 38,600 |
| 2024/07/04 | 2,400 | 2,450 | 2,369 | 2,389 | +19 | +0.8% | 52,600 |
| 2024/07/03 | 2,361 | 2,375 | 2,349 | 2,370 | -2 | -0.1% | 28,400 |
| 2024/07/02 | 2,352 | 2,394 | 2,315 | 2,372 | +3 | +0.1% | 51,500 |
| 2024/07/01 | 2,370 | 2,392 | 2,348 | 2,369 | -1 | ±0% | 34,800 |
| 2024/06/28 | 2,433 | 2,433 | 2,348 | 2,370 | -63 | -2.6% | 48,300 |
| 2024/06/27 | 2,422 | 2,433 | 2,395 | 2,433 | -8 | -0.3% | 45,600 |
| 2024/06/26 | 2,407 | 2,445 | 2,380 | 2,441 | +26 | +1.1% | 57,800 |
| 2024/06/25 | 2,373 | 2,428 | 2,365 | 2,415 | +92 | +4% | 70,400 |
| 2024/06/24 | 2,290 | 2,327 | 2,251 | 2,323 | +60 | +2.7% | 34,700 |
| 2024/06/21 | 2,364 | 2,419 | 2,261 | 2,263 | -69 | -3% | 106,100 |
| 2024/06/20 | 2,315 | 2,346 | 2,282 | 2,332 | +46 | +2% | 70,000 |
| 2024/06/19 | 2,240 | 2,308 | 2,239 | 2,286 | +83 | +3.8% | 47,800 |
| 2024/06/18 | 2,180 | 2,240 | 2,154 | 2,203 | +44 | +2% | 33,300 |
| 2024/06/17 | 2,150 | 2,208 | 2,120 | 2,159 | +9 | +0.4% | 36,800 |
| 2024/06/14 | 2,198 | 2,242 | 2,123 | 2,150 | +56 | +2.7% | 95,900 |
| 2024/06/13 | 2,143 | 2,160 | 2,080 | 2,094 | -50 | -2.3% | 29,700 |
| 2024/06/12 | 2,117 | 2,164 | 2,117 | 2,144 | +44 | +2.1% | 25,200 |
| 2024/06/11 | 2,115 | 2,126 | 2,090 | 2,100 | -7 | -0.3% | 16,500 |
151～
200
件表示中 / 3673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 | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35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 | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54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 | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64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 |
| スターゼン | 97,000円 | +0.4% | +0.2% | 3.78% | 5.15倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| フルサト・マルカ | 218,500円 | +5.1% | +9.5% | 4.62% | 15.92倍 | 0.73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
