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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,850 | 1,876 | 1,846 | 1,870 | +34 | +1.9% | 102,900 |
| 2024/01/11 | 1,818 | 1,847 | 1,818 | 1,836 | +27 | +1.5% | 90,500 |
| 2024/01/10 | 1,814 | 1,829 | 1,794 | 1,809 | +12 | +0.7% | 65,400 |
| 2024/01/09 | 1,777 | 1,827 | 1,770 | 1,797 | +23 | +1.3% | 81,200 |
| 2024/01/05 | 1,780 | 1,796 | 1,772 | 1,774 | +2 | +0.1% | 54,900 |
| 2024/01/04 | 1,714 | 1,776 | 1,688 | 1,772 | +62 | +3.6% | 69,500 |
| 2023/12/29 | 1,708 | 1,730 | 1,694 | 1,710 | -1 | -0.1% | 53,900 |
| 2023/12/28 | 1,754 | 1,754 | 1,706 | 1,711 | -47 | -2.7% | 60,800 |
| 2023/12/27 | 1,749 | 1,765 | 1,742 | 1,758 | +8 | +0.5% | 43,600 |
| 2023/12/26 | 1,737 | 1,750 | 1,729 | 1,750 | +30 | +1.7% | 48,300 |
| 2023/12/25 | 1,747 | 1,758 | 1,720 | 1,720 | +13 | +0.8% | 60,500 |
| 2023/12/22 | 1,684 | 1,714 | 1,683 | 1,707 | +22 | +1.3% | 48,400 |
| 2023/12/21 | 1,698 | 1,699 | 1,679 | 1,685 | -13 | -0.8% | 39,000 |
| 2023/12/20 | 1,686 | 1,718 | 1,686 | 1,698 | +3 | +0.2% | 40,800 |
| 2023/12/19 | 1,677 | 1,695 | 1,670 | 1,695 | +21 | +1.3% | 38,000 |
| 2023/12/18 | 1,662 | 1,689 | 1,633 | 1,674 | -7 | -0.4% | 56,900 |
| 2023/12/15 | 1,649 | 1,686 | 1,638 | 1,681 | +29 | +1.8% | 67,900 |
| 2023/12/14 | 1,654 | 1,664 | 1,640 | 1,652 | -2 | -0.1% | 41,900 |
| 2023/12/13 | 1,641 | 1,665 | 1,641 | 1,654 | +13 | +0.8% | 36,800 |
| 2023/12/12 | 1,625 | 1,653 | 1,625 | 1,641 | +17 | +1% | 50,400 |
| 2023/12/11 | 1,610 | 1,624 | 1,598 | 1,624 | +36 | +2.3% | 38,300 |
| 2023/12/08 | 1,627 | 1,639 | 1,579 | 1,588 | -43 | -2.6% | 113,400 |
| 2023/12/07 | 1,650 | 1,650 | 1,627 | 1,631 | -29 | -1.7% | 39,500 |
| 2023/12/06 | 1,610 | 1,666 | 1,610 | 1,660 | +42 | +2.6% | 51,200 |
| 2023/12/05 | 1,628 | 1,637 | 1,617 | 1,618 | -21 | -1.3% | 46,600 |
| 2023/12/04 | 1,696 | 1,701 | 1,638 | 1,639 | -78 | -4.5% | 72,000 |
| 2023/12/01 | 1,702 | 1,727 | 1,699 | 1,717 | +12 | +0.7% | 42,500 |
| 2023/11/30 | 1,712 | 1,718 | 1,683 | 1,705 | -5 | -0.3% | 50,000 |
| 2023/11/29 | 1,751 | 1,777 | 1,704 | 1,710 | -41 | -2.3% | 56,700 |
| 2023/11/28 | 1,715 | 1,763 | 1,715 | 1,751 | +36 | +2.1% | 71,200 |
| 2023/11/27 | 1,697 | 1,738 | 1,685 | 1,715 | +32 | +1.9% | 76,500 |
| 2023/11/24 | 1,669 | 1,688 | 1,669 | 1,683 | +20 | +1.2% | 31,900 |
| 2023/11/22 | 1,624 | 1,667 | 1,620 | 1,663 | +33 | +2% | 37,500 |
| 2023/11/21 | 1,614 | 1,641 | 1,612 | 1,630 | +16 | +1% | 47,000 |
| 2023/11/20 | 1,640 | 1,648 | 1,614 | 1,614 | -22 | -1.3% | 41,600 |
| 2023/11/17 | 1,574 | 1,636 | 1,574 | 1,636 | +51 | +3.2% | 54,200 |
| 2023/11/16 | 1,567 | 1,589 | 1,566 | 1,585 | +4 | +0.3% | 54,700 |
| 2023/11/15 | 1,566 | 1,587 | 1,566 | 1,581 | +20 | +1.3% | 42,900 |
| 2023/11/14 | 1,555 | 1,571 | 1,550 | 1,561 | +8 | +0.5% | 28,900 |
| 2023/11/13 | 1,565 | 1,574 | 1,545 | 1,553 | -6 | -0.4% | 38,700 |
| 2023/11/10 | 1,511 | 1,560 | 1,500 | 1,559 | +36 | +2.4% | 72,900 |
| 2023/11/09 | 1,511 | 1,536 | 1,508 | 1,523 | +13 | +0.9% | 96,100 |
| 2023/11/08 | 1,548 | 1,548 | 1,503 | 1,510 | -45 | -2.9% | 60,200 |
| 2023/11/07 | 1,564 | 1,582 | 1,553 | 1,555 | -13 | -0.8% | 44,000 |
| 2023/11/06 | 1,574 | 1,580 | 1,564 | 1,568 | +4 | +0.3% | 51,200 |
| 2023/11/02 | 1,588 | 1,594 | 1,555 | 1,564 | -10 | -0.6% | 70,800 |
| 2023/11/01 | 1,563 | 1,579 | 1,548 | 1,574 | +21 | +1.4% | 74,400 |
| 2023/10/31 | 1,512 | 1,553 | 1,505 | 1,553 | +43 | +2.8% | 79,200 |
| 2023/10/30 | 1,505 | 1,512 | 1,494 | 1,510 | +10 | +0.7% | 103,200 |
| 2023/10/27 | 1,468 | 1,502 | 1,468 | 1,500 | +45 | +3.1% | 80,800 |
301～
350
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
