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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,356 | 1,370 | 1,329 | 1,341 | -36 | -2.6% | 75,500 |
| 2015/08/11 | 1,359 | 1,403 | 1,359 | 1,377 | +28 | +2.1% | 63,500 |
| 2015/08/10 | 1,275 | 1,353 | 1,266 | 1,349 | +63 | +4.9% | 109,600 |
| 2015/08/07 | 1,220 | 1,295 | 1,210 | 1,286 | +96 | +8.1% | 130,000 |
| 2015/08/06 | 1,182 | 1,220 | 1,165 | 1,190 | +38 | +3.3% | 73,300 |
| 2015/08/05 | 1,152 | 1,170 | 1,148 | 1,152 | -9 | -0.8% | 38,300 |
| 2015/08/04 | 1,148 | 1,165 | 1,147 | 1,161 | +11 | +1% | 26,500 |
| 2015/08/03 | 1,148 | 1,155 | 1,141 | 1,150 | -10 | -0.9% | 25,900 |
| 2015/07/31 | 1,138 | 1,160 | 1,134 | 1,160 | +23 | +2% | 30,000 |
| 2015/07/30 | 1,129 | 1,163 | 1,129 | 1,137 | -3 | -0.3% | 31,400 |
| 2015/07/29 | 1,137 | 1,153 | 1,135 | 1,140 | -2 | -0.2% | 27,200 |
| 2015/07/28 | 1,128 | 1,153 | 1,124 | 1,142 | +14 | +1.2% | 52,300 |
| 2015/07/27 | 1,132 | 1,139 | 1,123 | 1,128 | -6 | -0.5% | 37,200 |
| 2015/07/24 | 1,153 | 1,153 | 1,128 | 1,134 | -14 | -1.2% | 23,400 |
| 2015/07/23 | 1,128 | 1,150 | 1,128 | 1,148 | +21 | +1.9% | 23,100 |
| 2015/07/22 | 1,150 | 1,163 | 1,126 | 1,127 | -34 | -2.9% | 42,000 |
| 2015/07/21 | 1,180 | 1,181 | 1,146 | 1,161 | -16 | -1.4% | 25,000 |
| 2015/07/17 | 1,170 | 1,183 | 1,164 | 1,177 | +14 | +1.2% | 36,000 |
| 2015/07/16 | 1,136 | 1,164 | 1,125 | 1,163 | +36 | +3.2% | 70,300 |
| 2015/07/15 | 1,138 | 1,139 | 1,119 | 1,127 | -2 | -0.2% | 49,800 |
| 2015/07/14 | 1,115 | 1,148 | 1,109 | 1,129 | +49 | +4.5% | 158,700 |
| 2015/07/13 | 1,067 | 1,112 | 1,067 | 1,080 | +11 | +1% | 48,300 |
| 2015/07/10 | 1,082 | 1,095 | 1,061 | 1,069 | -11 | -1% | 38,000 |
| 2015/07/09 | 1,080 | 1,091 | 1,060 | 1,080 | -35 | -3.1% | 48,700 |
| 2015/07/08 | 1,117 | 1,136 | 1,096 | 1,115 | -3 | -0.3% | 94,300 |
| 2015/07/07 | 1,100 | 1,129 | 1,092 | 1,118 | +33 | +3% | 60,600 |
| 2015/07/06 | 1,104 | 1,113 | 1,085 | 1,085 | -40 | -3.6% | 51,500 |
| 2015/07/03 | 1,125 | 1,131 | 1,117 | 1,125 | +9 | +0.8% | 30,400 |
| 2015/07/02 | 1,142 | 1,142 | 1,111 | 1,116 | -18 | -1.6% | 26,300 |
| 2015/07/01 | 1,148 | 1,149 | 1,119 | 1,134 | -10 | -0.9% | 51,200 |
| 2015/06/30 | 1,125 | 1,144 | 1,111 | 1,144 | +12 | +1.1% | 63,900 |
| 2015/06/29 | 1,100 | 1,150 | 1,100 | 1,132 | -1 | -0.1% | 59,500 |
| 2015/06/26 | 1,124 | 1,135 | 1,100 | 1,133 | +5 | +0.4% | 43,000 |
| 2015/06/25 | 1,125 | 1,133 | 1,083 | 1,128 | +15 | +1.3% | 58,200 |
| 2015/06/24 | 1,091 | 1,125 | 1,091 | 1,113 | +21 | +1.9% | 58,800 |
| 2015/06/23 | 1,148 | 1,170 | 1,088 | 1,092 | -65 | -5.6% | 81,100 |
| 2015/06/22 | 1,099 | 1,163 | 1,072 | 1,157 | +57 | +5.2% | 105,300 |
| 2015/06/19 | 1,117 | 1,129 | 1,063 | 1,100 | +1 | +0.1% | 153,700 |
| 2015/06/18 | 1,076 | 1,114 | 1,070 | 1,099 | +19 | +1.8% | 68,800 |
| 2015/06/17 | 1,050 | 1,084 | 1,050 | 1,080 | +21 | +2% | 47,500 |
| 2015/06/16 | 1,066 | 1,072 | 1,030 | 1,059 | -9 | -0.8% | 65,200 |
| 2015/06/15 | 1,074 | 1,074 | 1,060 | 1,068 | -9 | -0.8% | 18,900 |
| 2015/06/12 | 1,090 | 1,098 | 1,070 | 1,077 | +10 | +0.9% | 146,100 |
| 2015/06/11 | 1,071 | 1,081 | 1,056 | 1,067 | +6 | +0.6% | 25,000 |
| 2015/06/10 | 1,052 | 1,070 | 1,051 | 1,061 | +2 | +0.2% | 27,800 |
| 2015/06/09 | 1,067 | 1,089 | 1,056 | 1,059 | -19 | -1.8% | 49,400 |
| 2015/06/08 | 1,062 | 1,088 | 1,062 | 1,078 | +16 | +1.5% | 30,100 |
| 2015/06/05 | 1,040 | 1,070 | 1,040 | 1,062 | +10 | +1% | 23,000 |
| 2015/06/04 | 1,062 | 1,070 | 1,050 | 1,052 | -16 | -1.5% | 18,100 |
| 2015/06/03 | 1,034 | 1,079 | 1,034 | 1,068 | +11 | +1% | 51,700 |
2451～
2500
件表示中 / 3768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 | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98倍 | 0.56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 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ドウシシャ | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
| ワキタ | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 東エレデバ | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
