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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,022 | 2,067 | 2,016 | 2,060 | +46 | +2.3% | 292,400 |
| 2024/03/26 | 2,034 | 2,034 | 1,990 | 2,014 | -20 | -1% | 68,600 |
| 2024/03/25 | 2,095 | 2,095 | 2,034 | 2,034 | -76 | -3.6% | 45,800 |
| 2024/03/22 | 2,110 | 2,130 | 2,098 | 2,110 | +3 | +0.1% | 29,400 |
| 2024/03/21 | 2,108 | 2,121 | 2,089 | 2,107 | +16 | +0.8% | 54,800 |
| 2024/03/19 | 2,090 | 2,102 | 2,068 | 2,091 | -5 | -0.2% | 41,800 |
| 2024/03/18 | 2,127 | 2,130 | 2,060 | 2,096 | -36 | -1.7% | 81,900 |
| 2024/03/15 | 2,074 | 2,176 | 2,074 | 2,132 | +46 | +2.2% | 150,800 |
| 2024/03/14 | 2,050 | 2,089 | 2,039 | 2,086 | +33 | +1.6% | 33,000 |
| 2024/03/13 | 2,083 | 2,098 | 2,030 | 2,053 | -10 | -0.5% | 62,000 |
| 2024/03/12 | 2,016 | 2,063 | 1,994 | 2,063 | +44 | +2.2% | 85,300 |
| 2024/03/11 | 2,035 | 2,035 | 1,988 | 2,019 | -25 | -1.2% | 71,700 |
| 2024/03/08 | 2,007 | 2,049 | 2,000 | 2,044 | +53 | +2.7% | 101,900 |
| 2024/03/07 | 2,003 | 2,018 | 1,973 | 1,991 | -9 | -0.5% | 63,600 |
| 2024/03/06 | 1,982 | 2,007 | 1,966 | 2,000 | +45 | +2.3% | 65,200 |
| 2024/03/05 | 1,917 | 1,956 | 1,904 | 1,955 | +36 | +1.9% | 46,300 |
| 2024/03/04 | 1,900 | 1,924 | 1,886 | 1,919 | +19 | +1% | 55,700 |
| 2024/03/01 | 1,900 | 1,918 | 1,883 | 1,900 | +6 | +0.3% | 31,100 |
| 2024/02/29 | 1,879 | 1,898 | 1,876 | 1,894 | +31 | +1.7% | 42,600 |
| 2024/02/28 | 1,822 | 1,879 | 1,822 | 1,863 | +26 | +1.4% | 36,800 |
| 2024/02/27 | 1,864 | 1,866 | 1,829 | 1,837 | -34 | -1.8% | 57,400 |
| 2024/02/26 | 1,889 | 1,902 | 1,871 | 1,871 | -17 | -0.9% | 32,800 |
| 2024/02/22 | 1,906 | 1,906 | 1,878 | 1,888 | +9 | +0.5% | 38,700 |
| 2024/02/21 | 1,873 | 1,898 | 1,867 | 1,879 | +1 | +0.1% | 24,000 |
| 2024/02/20 | 1,900 | 1,904 | 1,877 | 1,878 | -6 | -0.3% | 24,000 |
| 2024/02/19 | 1,852 | 1,897 | 1,852 | 1,884 | +35 | +1.9% | 28,300 |
| 2024/02/16 | 1,818 | 1,860 | 1,818 | 1,849 | +41 | +2.3% | 59,100 |
| 2024/02/15 | 1,837 | 1,846 | 1,792 | 1,808 | -12 | -0.7% | 56,100 |
| 2024/02/14 | 1,850 | 1,870 | 1,805 | 1,820 | -50 | -2.7% | 77,100 |
| 2024/02/13 | 1,851 | 1,884 | 1,837 | 1,870 | +16 | +0.9% | 83,300 |
| 2024/02/09 | 1,902 | 1,902 | 1,831 | 1,854 | -72 | -3.7% | 113,000 |
| 2024/02/08 | 1,925 | 1,937 | 1,889 | 1,926 | +5 | +0.3% | 89,800 |
| 2024/02/07 | 1,882 | 1,925 | 1,881 | 1,921 | +32 | +1.7% | 34,100 |
| 2024/02/06 | 1,916 | 1,922 | 1,889 | 1,889 | -27 | -1.4% | 36,100 |
| 2024/02/05 | 1,941 | 1,945 | 1,913 | 1,916 | -5 | -0.3% | 34,000 |
| 2024/02/02 | 1,950 | 1,950 | 1,894 | 1,921 | -32 | -1.6% | 41,300 |
| 2024/02/01 | 1,951 | 1,960 | 1,944 | 1,953 | +2 | +0.1% | 39,300 |
| 2024/01/31 | 1,926 | 1,951 | 1,907 | 1,951 | +18 | +0.9% | 40,200 |
| 2024/01/30 | 1,951 | 1,961 | 1,929 | 1,933 | -24 | -1.2% | 34,600 |
| 2024/01/29 | 1,917 | 1,963 | 1,912 | 1,957 | +48 | +2.5% | 36,700 |
| 2024/01/26 | 1,930 | 1,930 | 1,906 | 1,909 | -24 | -1.2% | 54,500 |
| 2024/01/25 | 1,891 | 1,950 | 1,891 | 1,933 | +45 | +2.4% | 56,800 |
| 2024/01/24 | 1,890 | 1,907 | 1,886 | 1,888 | +4 | +0.2% | 34,000 |
| 2024/01/23 | 1,930 | 1,964 | 1,875 | 1,884 | -38 | -2% | 107,100 |
| 2024/01/22 | 1,881 | 1,922 | 1,881 | 1,922 | +49 | +2.6% | 124,700 |
| 2024/01/19 | 1,834 | 1,876 | 1,830 | 1,873 | +40 | +2.2% | 76,200 |
| 2024/01/18 | 1,815 | 1,842 | 1,815 | 1,833 | +14 | +0.8% | 49,000 |
| 2024/01/17 | 1,837 | 1,863 | 1,818 | 1,819 | -14 | -0.8% | 92,400 |
| 2024/01/16 | 1,894 | 1,894 | 1,829 | 1,833 | -50 | -2.7% | 216,600 |
| 2024/01/15 | 1,885 | 1,903 | 1,875 | 1,883 | +13 | +0.7% | 92,600 |
251～
300
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
