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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,199 | 1,225 | 1,196 | 1,223 | +35 | +2.9% | 47,300 |
| 2017/04/25 | 1,181 | 1,197 | 1,177 | 1,188 | +12 | +1% | 34,600 |
| 2017/04/24 | 1,184 | 1,189 | 1,171 | 1,176 | +14 | +1.2% | 37,600 |
| 2017/04/21 | 1,158 | 1,170 | 1,147 | 1,162 | +14 | +1.2% | 35,600 |
| 2017/04/20 | 1,130 | 1,159 | 1,128 | 1,148 | +6 | +0.5% | 35,300 |
| 2017/04/19 | 1,125 | 1,152 | 1,125 | 1,142 | ±0 | ±0% | 38,900 |
| 2017/04/18 | 1,138 | 1,163 | 1,136 | 1,142 | +15 | +1.3% | 30,400 |
| 2017/04/17 | 1,114 | 1,129 | 1,109 | 1,127 | +9 | +0.8% | 78,300 |
| 2017/04/14 | 1,110 | 1,122 | 1,102 | 1,118 | -1 | -0.1% | 42,100 |
| 2017/04/13 | 1,139 | 1,139 | 1,113 | 1,119 | -22 | -1.9% | 30,000 |
| 2017/04/12 | 1,149 | 1,149 | 1,130 | 1,141 | -29 | -2.5% | 40,900 |
| 2017/04/11 | 1,181 | 1,183 | 1,166 | 1,170 | -20 | -1.7% | 22,400 |
| 2017/04/10 | 1,179 | 1,203 | 1,179 | 1,190 | +5 | +0.4% | 16,100 |
| 2017/04/07 | 1,191 | 1,211 | 1,182 | 1,185 | +13 | +1.1% | 43,700 |
| 2017/04/06 | 1,199 | 1,199 | 1,156 | 1,172 | -37 | -3.1% | 26,600 |
| 2017/04/05 | 1,212 | 1,220 | 1,198 | 1,209 | -14 | -1.1% | 40,900 |
| 2017/04/04 | 1,247 | 1,248 | 1,213 | 1,223 | -24 | -1.9% | 61,700 |
| 2017/04/03 | 1,246 | 1,256 | 1,236 | 1,247 | +9 | +0.7% | 34,700 |
| 2017/03/31 | 1,286 | 1,291 | 1,236 | 1,238 | -36 | -2.8% | 53,900 |
| 2017/03/30 | 1,293 | 1,293 | 1,273 | 1,274 | -18 | -1.4% | 40,800 |
| 2017/03/29 | 1,288 | 1,312 | 1,273 | 1,292 | +4 | +0.3% | 34,100 |
| 2017/03/28 | 1,282 | 1,291 | 1,279 | 1,288 | +21 | +1.7% | 50,600 |
| 2017/03/27 | 1,275 | 1,281 | 1,253 | 1,267 | -13 | -1% | 26,600 |
| 2017/03/24 | 1,260 | 1,280 | 1,247 | 1,280 | +29 | +2.3% | 34,500 |
| 2017/03/23 | 1,261 | 1,261 | 1,245 | 1,251 | -5 | -0.4% | 24,400 |
| 2017/03/22 | 1,290 | 1,294 | 1,255 | 1,256 | -42 | -3.2% | 50,800 |
| 2017/03/21 | 1,276 | 1,298 | 1,265 | 1,298 | +11 | +0.9% | 50,600 |
| 2017/03/17 | 1,259 | 1,287 | 1,253 | 1,287 | +23 | +1.8% | 58,300 |
| 2017/03/16 | 1,250 | 1,267 | 1,246 | 1,264 | +1 | +0.1% | 31,200 |
| 2017/03/15 | 1,255 | 1,265 | 1,242 | 1,263 | +7 | +0.6% | 37,000 |
| 2017/03/14 | 1,251 | 1,272 | 1,242 | 1,256 | -13 | -1% | 38,300 |
| 2017/03/13 | 1,256 | 1,276 | 1,248 | 1,269 | +8 | +0.6% | 47,400 |
| 2017/03/10 | 1,252 | 1,266 | 1,242 | 1,261 | +8 | +0.6% | 73,100 |
| 2017/03/09 | 1,248 | 1,255 | 1,241 | 1,253 | +7 | +0.6% | 34,200 |
| 2017/03/08 | 1,265 | 1,265 | 1,231 | 1,246 | -18 | -1.4% | 55,600 |
| 2017/03/07 | 1,280 | 1,282 | 1,249 | 1,264 | -27 | -2.1% | 71,500 |
| 2017/03/06 | 1,302 | 1,302 | 1,282 | 1,291 | -13 | -1% | 31,000 |
| 2017/03/03 | 1,319 | 1,325 | 1,301 | 1,304 | -15 | -1.1% | 32,700 |
| 2017/03/02 | 1,319 | 1,328 | 1,307 | 1,319 | +11 | +0.8% | 36,900 |
| 2017/03/01 | 1,306 | 1,317 | 1,286 | 1,308 | +13 | +1% | 37,000 |
| 2017/02/28 | 1,314 | 1,325 | 1,295 | 1,295 | -5 | -0.4% | 63,900 |
| 2017/02/27 | 1,310 | 1,319 | 1,291 | 1,300 | -25 | -1.9% | 43,200 |
| 2017/02/24 | 1,306 | 1,330 | 1,301 | 1,325 | +9 | +0.7% | 51,500 |
| 2017/02/23 | 1,296 | 1,319 | 1,296 | 1,316 | +31 | +2.4% | 51,300 |
| 2017/02/22 | 1,327 | 1,349 | 1,276 | 1,285 | -52 | -3.9% | 112,700 |
| 2017/02/21 | 1,348 | 1,350 | 1,335 | 1,337 | -18 | -1.3% | 27,600 |
| 2017/02/20 | 1,328 | 1,360 | 1,322 | 1,355 | +18 | +1.3% | 49,800 |
| 2017/02/17 | 1,331 | 1,344 | 1,322 | 1,337 | ±0 | ±0% | 36,800 |
| 2017/02/16 | 1,334 | 1,353 | 1,328 | 1,337 | +9 | +0.7% | 45,400 |
| 2017/02/15 | 1,342 | 1,342 | 1,313 | 1,328 | ±0 | ±0% | 63,500 |
1951～
2000
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 | 185,300円 | -0.6% | -6.2% | 3.40% | 5.97倍 | 0.36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 | 136,200円 | +2.1% | +2.2% | 3.30% | 9.39倍 | 0.61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 | 214,300円 | +9.3% | +8.4% | 5.60% | 7.53倍 | 0.67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 | 229,100円 | -4.8% | -28.5% | 4.36% | 8.10倍 | 0.57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 | 227,100円 | +5.1% | +9.5% | 4.45% | 16.55倍 | 0.75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
