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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,057 | 2,115 | 2,057 | 2,107 | +50 | +2.4% | 22,000 |
| 2024/06/07 | 2,055 | 2,076 | 2,050 | 2,057 | +2 | +0.1% | 11,000 |
| 2024/06/06 | 2,051 | 2,089 | 2,051 | 2,055 | +9 | +0.4% | 14,900 |
| 2024/06/05 | 2,078 | 2,078 | 2,039 | 2,046 | -32 | -1.5% | 15,700 |
| 2024/06/04 | 2,079 | 2,110 | 2,060 | 2,078 | -2 | -0.1% | 16,100 |
| 2024/06/03 | 2,056 | 2,092 | 2,056 | 2,080 | +24 | +1.2% | 12,000 |
| 2024/05/31 | 2,010 | 2,058 | 2,002 | 2,056 | +46 | +2.3% | 35,700 |
| 2024/05/30 | 2,009 | 2,026 | 1,988 | 2,010 | -10 | -0.5% | 29,800 |
| 2024/05/29 | 2,045 | 2,055 | 2,020 | 2,020 | -30 | -1.5% | 17,100 |
| 2024/05/28 | 2,091 | 2,096 | 2,050 | 2,050 | -41 | -2% | 14,800 |
| 2024/05/27 | 2,052 | 2,120 | 2,052 | 2,091 | +52 | +2.6% | 28,400 |
| 2024/05/24 | 2,012 | 2,055 | 2,003 | 2,039 | +11 | +0.5% | 25,100 |
| 2024/05/23 | 2,011 | 2,047 | 1,979 | 2,028 | +26 | +1.3% | 27,800 |
| 2024/05/22 | 2,047 | 2,047 | 2,002 | 2,002 | -53 | -2.6% | 18,800 |
| 2024/05/21 | 2,065 | 2,093 | 2,046 | 2,055 | +1 | ±0% | 31,600 |
| 2024/05/20 | 2,015 | 2,081 | 2,015 | 2,054 | +51 | +2.5% | 19,300 |
| 2024/05/17 | 1,997 | 2,022 | 1,997 | 2,003 | +10 | +0.5% | 13,800 |
| 2024/05/16 | 2,074 | 2,074 | 1,991 | 1,993 | -81 | -3.9% | 33,100 |
| 2024/05/15 | 2,147 | 2,158 | 2,065 | 2,074 | -55 | -2.6% | 45,400 |
| 2024/05/14 | 2,003 | 2,129 | 1,984 | 2,129 | -120 | -5.3% | 147,600 |
| 2024/05/13 | 2,026 | 2,297 | 2,006 | 2,249 | +220 | +10.8% | 187,900 |
| 2024/05/10 | 2,008 | 2,042 | 1,999 | 2,029 | +32 | +1.6% | 22,400 |
| 2024/05/09 | 1,972 | 2,010 | 1,972 | 1,997 | +22 | +1.1% | 25,800 |
| 2024/05/08 | 1,993 | 1,994 | 1,972 | 1,975 | -25 | -1.3% | 23,500 |
| 2024/05/07 | 2,000 | 2,009 | 1,978 | 2,000 | +4 | +0.2% | 33,500 |
| 2024/05/02 | 1,998 | 2,019 | 1,986 | 1,996 | -18 | -0.9% | 24,700 |
| 2024/05/01 | 2,026 | 2,028 | 2,010 | 2,014 | -22 | -1.1% | 22,600 |
| 2024/04/30 | 2,025 | 2,050 | 2,013 | 2,036 | +18 | +0.9% | 30,300 |
| 2024/04/26 | 1,991 | 2,018 | 1,988 | 2,018 | +14 | +0.7% | 39,200 |
| 2024/04/25 | 2,009 | 2,011 | 1,988 | 2,004 | -7 | -0.3% | 32,100 |
| 2024/04/24 | 1,999 | 2,024 | 1,995 | 2,011 | +22 | +1.1% | 31,000 |
| 2024/04/23 | 2,005 | 2,032 | 1,978 | 1,989 | -16 | -0.8% | 31,700 |
| 2024/04/22 | 2,028 | 2,040 | 1,998 | 2,005 | -25 | -1.2% | 29,800 |
| 2024/04/19 | 2,036 | 2,057 | 2,005 | 2,030 | -33 | -1.6% | 39,100 |
| 2024/04/18 | 2,043 | 2,073 | 2,043 | 2,063 | +17 | +0.8% | 14,600 |
| 2024/04/17 | 2,059 | 2,075 | 2,025 | 2,046 | -21 | -1% | 28,200 |
| 2024/04/16 | 2,115 | 2,115 | 2,050 | 2,067 | -60 | -2.8% | 50,300 |
| 2024/04/15 | 2,081 | 2,130 | 2,080 | 2,127 | +12 | +0.6% | 22,300 |
| 2024/04/12 | 2,147 | 2,149 | 2,110 | 2,115 | -30 | -1.4% | 29,200 |
| 2024/04/11 | 2,140 | 2,160 | 2,138 | 2,145 | -18 | -0.8% | 21,800 |
| 2024/04/10 | 2,158 | 2,176 | 2,151 | 2,163 | -11 | -0.5% | 30,400 |
| 2024/04/09 | 2,148 | 2,174 | 2,141 | 2,174 | +43 | +2% | 30,000 |
| 2024/04/08 | 2,116 | 2,158 | 2,098 | 2,131 | +30 | +1.4% | 82,600 |
| 2024/04/05 | 2,109 | 2,150 | 2,063 | 2,101 | -42 | -2% | 43,500 |
| 2024/04/04 | 2,145 | 2,157 | 2,135 | 2,143 | -2 | -0.1% | 35,600 |
| 2024/04/03 | 2,111 | 2,160 | 2,078 | 2,145 | +48 | +2.3% | 42,700 |
| 2024/04/02 | 2,086 | 2,098 | 2,062 | 2,097 | +13 | +0.6% | 37,400 |
| 2024/04/01 | 2,155 | 2,155 | 2,079 | 2,084 | -53 | -2.5% | 45,900 |
| 2024/03/29 | 2,095 | 2,149 | 2,088 | 2,137 | +77 | +3.7% | 43,000 |
| 2024/03/28 | 2,050 | 2,080 | 2,033 | 2,060 | ±0 | ±0% | 53,000 |
201～
250
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
