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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,063 | 1,065 | 1,022 | 1,053 | -10 | -0.9% | 56,700 |
| 2016/02/05 | 1,065 | 1,085 | 1,054 | 1,063 | -18 | -1.7% | 29,900 |
| 2016/02/04 | 1,088 | 1,099 | 1,070 | 1,081 | -7 | -0.6% | 26,800 |
| 2016/02/03 | 1,089 | 1,101 | 1,070 | 1,088 | -31 | -2.8% | 21,600 |
| 2016/02/02 | 1,117 | 1,140 | 1,110 | 1,119 | -5 | -0.4% | 42,900 |
| 2016/02/01 | 1,125 | 1,136 | 1,108 | 1,124 | +13 | +1.2% | 55,000 |
| 2016/01/29 | 1,102 | 1,127 | 1,056 | 1,111 | +10 | +0.9% | 65,800 |
| 2016/01/28 | 1,077 | 1,112 | 1,065 | 1,101 | +12 | +1.1% | 44,900 |
| 2016/01/27 | 1,061 | 1,092 | 1,058 | 1,089 | +54 | +5.2% | 33,300 |
| 2016/01/26 | 1,038 | 1,055 | 1,018 | 1,035 | -9 | -0.9% | 20,500 |
| 2016/01/25 | 1,065 | 1,066 | 1,036 | 1,044 | +10 | +1% | 33,400 |
| 2016/01/22 | 1,023 | 1,039 | 1,016 | 1,034 | +61 | +6.3% | 71,100 |
| 2016/01/21 | 1,000 | 1,031 | 970 | 973 | -42 | -4.1% | 60,200 |
| 2016/01/20 | 1,056 | 1,056 | 1,014 | 1,015 | -41 | -3.9% | 51,200 |
| 2016/01/19 | 1,084 | 1,095 | 1,052 | 1,056 | -29 | -2.7% | 41,900 |
| 2016/01/18 | 1,096 | 1,096 | 1,070 | 1,085 | -33 | -3% | 29,500 |
| 2016/01/15 | 1,145 | 1,145 | 1,117 | 1,118 | -12 | -1.1% | 21,900 |
| 2016/01/14 | 1,134 | 1,159 | 1,112 | 1,130 | -34 | -2.9% | 74,600 |
| 2016/01/13 | 1,124 | 1,170 | 1,124 | 1,164 | +47 | +4.2% | 39,400 |
| 2016/01/12 | 1,149 | 1,161 | 1,116 | 1,117 | -42 | -3.6% | 61,600 |
| 2016/01/08 | 1,184 | 1,195 | 1,149 | 1,159 | -25 | -2.1% | 46,700 |
| 2016/01/07 | 1,192 | 1,199 | 1,175 | 1,184 | +10 | +0.9% | 87,000 |
| 2016/01/06 | 1,184 | 1,196 | 1,162 | 1,174 | -11 | -0.9% | 33,800 |
| 2016/01/05 | 1,198 | 1,198 | 1,180 | 1,185 | +9 | +0.8% | 27,600 |
| 2016/01/04 | 1,180 | 1,202 | 1,167 | 1,176 | -16 | -1.3% | 26,200 |
| 2015/12/30 | 1,189 | 1,198 | 1,180 | 1,192 | +17 | +1.4% | 18,700 |
| 2015/12/29 | 1,182 | 1,187 | 1,172 | 1,175 | -7 | -0.6% | 26,700 |
| 2015/12/28 | 1,190 | 1,196 | 1,176 | 1,182 | +20 | +1.7% | 13,200 |
| 2015/12/25 | 1,195 | 1,195 | 1,155 | 1,162 | -3 | -0.3% | 19,000 |
| 2015/12/24 | 1,195 | 1,195 | 1,158 | 1,165 | -14 | -1.2% | 20,900 |
| 2015/12/22 | 1,181 | 1,202 | 1,176 | 1,179 | +1 | +0.1% | 36,800 |
| 2015/12/21 | 1,171 | 1,182 | 1,156 | 1,178 | -2 | -0.2% | 63,000 |
| 2015/12/18 | 1,186 | 1,209 | 1,168 | 1,180 | -6 | -0.5% | 40,600 |
| 2015/12/17 | 1,207 | 1,207 | 1,185 | 1,186 | +3 | +0.3% | 26,900 |
| 2015/12/16 | 1,181 | 1,197 | 1,177 | 1,183 | +2 | +0.2% | 38,200 |
| 2015/12/15 | 1,200 | 1,201 | 1,178 | 1,181 | +11 | +0.9% | 39,500 |
| 2015/12/14 | 1,163 | 1,184 | 1,143 | 1,170 | -37 | -3.1% | 47,300 |
| 2015/12/11 | 1,179 | 1,207 | 1,176 | 1,207 | +15 | +1.3% | 54,100 |
| 2015/12/10 | 1,176 | 1,199 | 1,173 | 1,192 | -10 | -0.8% | 44,600 |
| 2015/12/09 | 1,200 | 1,222 | 1,192 | 1,202 | -17 | -1.4% | 32,000 |
| 2015/12/08 | 1,215 | 1,224 | 1,198 | 1,219 | -15 | -1.2% | 43,900 |
| 2015/12/07 | 1,240 | 1,251 | 1,234 | 1,234 | +7 | +0.6% | 28,000 |
| 2015/12/04 | 1,220 | 1,244 | 1,219 | 1,227 | -20 | -1.6% | 32,500 |
| 2015/12/03 | 1,270 | 1,272 | 1,244 | 1,247 | -32 | -2.5% | 41,000 |
| 2015/12/02 | 1,303 | 1,305 | 1,277 | 1,279 | -29 | -2.2% | 72,300 |
| 2015/12/01 | 1,342 | 1,342 | 1,303 | 1,308 | -36 | -2.7% | 68,400 |
| 2015/11/30 | 1,311 | 1,384 | 1,299 | 1,344 | +20 | +1.5% | 72,300 |
| 2015/11/27 | 1,330 | 1,335 | 1,324 | 1,324 | +2 | +0.2% | 13,800 |
| 2015/11/26 | 1,319 | 1,329 | 1,308 | 1,322 | +16 | +1.2% | 23,600 |
| 2015/11/25 | 1,297 | 1,312 | 1,287 | 1,306 | +1 | +0.1% | 28,800 |
2151～
2200
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
