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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,297 | 1,324 | 1,284 | 1,288 | -6 | -0.5% | 36,100 |
| 2015/11/18 | 1,315 | 1,315 | 1,280 | 1,294 | -6 | -0.5% | 18,500 |
| 2015/11/17 | 1,300 | 1,335 | 1,291 | 1,300 | +14 | +1.1% | 55,900 |
| 2015/11/16 | 1,256 | 1,295 | 1,256 | 1,286 | +1 | +0.1% | 18,300 |
| 2015/11/13 | 1,276 | 1,290 | 1,253 | 1,285 | ±0 | ±0% | 24,800 |
| 2015/11/12 | 1,280 | 1,288 | 1,257 | 1,285 | +5 | +0.4% | 26,800 |
| 2015/11/11 | 1,257 | 1,282 | 1,253 | 1,280 | +13 | +1% | 33,500 |
| 2015/11/10 | 1,250 | 1,280 | 1,250 | 1,267 | -6 | -0.5% | 27,100 |
| 2015/11/09 | 1,258 | 1,299 | 1,258 | 1,273 | +15 | +1.2% | 39,700 |
| 2015/11/06 | 1,241 | 1,261 | 1,226 | 1,258 | +17 | +1.4% | 20,100 |
| 2015/11/05 | 1,199 | 1,245 | 1,199 | 1,241 | +33 | +2.7% | 29,800 |
| 2015/11/04 | 1,230 | 1,248 | 1,207 | 1,208 | +5 | +0.4% | 27,700 |
| 2015/11/02 | 1,191 | 1,213 | 1,131 | 1,203 | -10 | -0.8% | 49,500 |
| 2015/10/30 | 1,219 | 1,227 | 1,192 | 1,213 | ±0 | ±0% | 44,000 |
| 2015/10/29 | 1,253 | 1,253 | 1,191 | 1,213 | -28 | -2.3% | 35,800 |
| 2015/10/28 | 1,256 | 1,265 | 1,229 | 1,241 | -19 | -1.5% | 27,400 |
| 2015/10/27 | 1,284 | 1,284 | 1,257 | 1,260 | -11 | -0.9% | 18,200 |
| 2015/10/26 | 1,293 | 1,300 | 1,266 | 1,271 | -22 | -1.7% | 28,600 |
| 2015/10/23 | 1,300 | 1,300 | 1,267 | 1,293 | +7 | +0.5% | 31,000 |
| 2015/10/22 | 1,282 | 1,295 | 1,282 | 1,286 | -11 | -0.8% | 9,200 |
| 2015/10/21 | 1,236 | 1,297 | 1,227 | 1,297 | +55 | +4.4% | 25,400 |
| 2015/10/20 | 1,255 | 1,255 | 1,239 | 1,242 | -14 | -1.1% | 8,900 |
| 2015/10/19 | 1,264 | 1,267 | 1,236 | 1,256 | -11 | -0.9% | 13,900 |
| 2015/10/16 | 1,260 | 1,270 | 1,235 | 1,267 | +22 | +1.8% | 39,100 |
| 2015/10/15 | 1,200 | 1,247 | 1,199 | 1,245 | +46 | +3.8% | 26,500 |
| 2015/10/14 | 1,223 | 1,241 | 1,194 | 1,199 | -55 | -4.4% | 41,900 |
| 2015/10/13 | 1,250 | 1,260 | 1,238 | 1,254 | -11 | -0.9% | 15,600 |
| 2015/10/09 | 1,270 | 1,273 | 1,229 | 1,265 | -5 | -0.4% | 30,400 |
| 2015/10/08 | 1,224 | 1,280 | 1,224 | 1,270 | +47 | +3.8% | 81,500 |
| 2015/10/07 | 1,164 | 1,224 | 1,160 | 1,223 | +71 | +6.2% | 37,700 |
| 2015/10/06 | 1,187 | 1,193 | 1,139 | 1,152 | -10 | -0.9% | 44,800 |
| 2015/10/05 | 1,139 | 1,185 | 1,139 | 1,162 | +33 | +2.9% | 31,400 |
| 2015/10/02 | 1,129 | 1,162 | 1,121 | 1,129 | -13 | -1.1% | 30,900 |
| 2015/10/01 | 1,119 | 1,150 | 1,114 | 1,142 | +23 | +2.1% | 37,900 |
| 2015/09/30 | 1,118 | 1,124 | 1,100 | 1,119 | +18 | +1.6% | 43,000 |
| 2015/09/29 | 1,131 | 1,133 | 1,101 | 1,101 | -49 | -4.3% | 23,200 |
| 2015/09/28 | 1,182 | 1,182 | 1,140 | 1,150 | -16 | -1.4% | 30,000 |
| 2015/09/25 | 1,155 | 1,166 | 1,117 | 1,166 | +20 | +1.7% | 33,300 |
| 2015/09/24 | 1,155 | 1,188 | 1,140 | 1,146 | -33 | -2.8% | 39,600 |
| 2015/09/18 | 1,192 | 1,192 | 1,165 | 1,179 | -32 | -2.6% | 28,300 |
| 2015/09/17 | 1,171 | 1,214 | 1,170 | 1,211 | +40 | +3.4% | 39,800 |
| 2015/09/16 | 1,163 | 1,182 | 1,145 | 1,171 | +19 | +1.6% | 42,300 |
| 2015/09/15 | 1,154 | 1,178 | 1,143 | 1,152 | +1 | +0.1% | 21,900 |
| 2015/09/14 | 1,189 | 1,189 | 1,133 | 1,151 | -39 | -3.3% | 35,300 |
| 2015/09/11 | 1,160 | 1,217 | 1,152 | 1,190 | +34 | +2.9% | 78,300 |
| 2015/09/10 | 1,170 | 1,170 | 1,120 | 1,156 | -45 | -3.7% | 29,000 |
| 2015/09/09 | 1,125 | 1,201 | 1,123 | 1,201 | +116 | +10.7% | 48,400 |
| 2015/09/08 | 1,115 | 1,119 | 1,035 | 1,085 | -31 | -2.8% | 30,800 |
| 2015/09/07 | 1,109 | 1,148 | 1,090 | 1,116 | -23 | -2% | 25,700 |
| 2015/09/04 | 1,198 | 1,198 | 1,134 | 1,139 | -50 | -4.2% | 36,400 |
2301～
2350
件表示中 / 3684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 | 183,800円 | -0.6% | -6.2% | 3.43% | 5.92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 | 135,000円 | +2.1% | +2.2% | 3.33% | 9.31倍 | 0.60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 | 212,400円 | +9.3% | +8.4% | 5.65% | 7.47倍 | 0.66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 | 227,900円 | -4.8% | -28.5% | 4.39% | 8.06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 | 226,600円 | +5.1% | +9.5% | 4.46% | 16.51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
