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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 393 | 396 | 390 | 392 | -1 | -0.3% | 15,000 |
| 2010/07/15 | 398 | 398 | 392 | 393 | -5 | -1.3% | 19,000 |
| 2010/07/14 | 399 | 399 | 396 | 398 | +3 | +0.8% | 8,000 |
| 2010/07/13 | 402 | 402 | 395 | 395 | -3 | -0.8% | 14,000 |
| 2010/07/12 | 399 | 402 | 398 | 398 | ±0 | ±0% | 17,000 |
| 2010/07/09 | 394 | 398 | 391 | 398 | +4 | +1% | 19,000 |
| 2010/07/08 | 396 | 396 | 392 | 394 | +1 | +0.3% | 32,000 |
| 2010/07/07 | 393 | 396 | 390 | 393 | -2 | -0.5% | 28,000 |
| 2010/07/06 | 391 | 398 | 390 | 395 | +4 | +1% | 39,000 |
| 2010/07/05 | 395 | 395 | 390 | 391 | -4 | -1% | 29,000 |
| 2010/07/02 | 398 | 398 | 393 | 395 | +2 | +0.5% | 23,000 |
| 2010/07/01 | 401 | 402 | 393 | 393 | -9 | -2.2% | 41,000 |
| 2010/06/30 | 407 | 407 | 394 | 402 | -7 | -1.7% | 34,000 |
| 2010/06/29 | 414 | 415 | 407 | 409 | -3 | -0.7% | 18,000 |
| 2010/06/28 | 409 | 413 | 409 | 412 | +2 | +0.5% | 15,000 |
| 2010/06/25 | 418 | 418 | 410 | 410 | -9 | -2.1% | 14,000 |
| 2010/06/24 | 415 | 421 | 415 | 419 | +4 | +1% | 18,000 |
| 2010/06/23 | 413 | 417 | 412 | 415 | -1 | -0.2% | 29,000 |
| 2010/06/22 | 417 | 424 | 416 | 416 | ±0 | ±0% | 33,000 |
| 2010/06/21 | 414 | 418 | 411 | 416 | +10 | +2.5% | 49,000 |
| 2010/06/18 | 401 | 406 | 401 | 406 | +5 | +1.2% | 22,000 |
| 2010/06/17 | 402 | 402 | 400 | 401 | +2 | +0.5% | 24,000 |
| 2010/06/16 | 404 | 404 | 399 | 399 | +1 | +0.3% | 21,000 |
| 2010/06/15 | 402 | 402 | 397 | 398 | +2 | +0.5% | 39,000 |
| 2010/06/14 | 404 | 404 | 396 | 396 | -3 | -0.8% | 30,000 |
| 2010/06/11 | 407 | 407 | 399 | 399 | ±0 | ±0% | 49,000 |
| 2010/06/10 | 397 | 404 | 396 | 399 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 408 | 408 | 399 | 399 | -9 | -2.2% | 24,000 |
| 2010/06/08 | 398 | 411 | 397 | 408 | +10 | +2.5% | 24,000 |
| 2010/06/07 | 400 | 401 | 398 | 398 | -7 | -1.7% | 14,000 |
| 2010/06/04 | 405 | 406 | 401 | 405 | +5 | +1.3% | 44,000 |
| 2010/06/03 | 399 | 400 | 395 | 400 | +8 | +2% | 23,000 |
| 2010/06/02 | 392 | 398 | 390 | 392 | -4 | -1% | 36,000 |
| 2010/06/01 | 402 | 402 | 395 | 396 | -3 | -0.8% | 26,000 |
| 2010/05/31 | 399 | 401 | 396 | 399 | ±0 | ±0% | 45,000 |
| 2010/05/28 | 407 | 410 | 396 | 399 | ±0 | ±0% | 111,000 |
| 2010/05/27 | 397 | 413 | 389 | 399 | +5 | +1.3% | 128,000 |
| 2010/05/26 | 396 | 400 | 391 | 394 | -6 | -1.5% | 64,000 |
| 2010/05/25 | 402 | 402 | 389 | 400 | -3 | -0.7% | 95,000 |
| 2010/05/24 | 409 | 409 | 401 | 403 | -8 | -1.9% | 48,000 |
| 2010/05/21 | 409 | 412 | 400 | 411 | -7 | -1.7% | 47,000 |
| 2010/05/20 | 420 | 420 | 415 | 418 | +2 | +0.5% | 53,000 |
| 2010/05/19 | 423 | 423 | 412 | 416 | -7 | -1.7% | 68,000 |
| 2010/05/18 | 428 | 430 | 423 | 423 | -2 | -0.5% | 61,000 |
| 2010/05/17 | 431 | 444 | 425 | 425 | -11 | -2.5% | 164,000 |
| 2010/05/14 | 441 | 448 | 436 | 436 | -5 | -1.1% | 115,000 |
| 2010/05/13 | 448 | 456 | 436 | 441 | -6 | -1.3% | 66,000 |
| 2010/05/12 | 459 | 460 | 444 | 447 | ±0 | ±0% | 71,000 |
| 2010/05/11 | 440 | 462 | 435 | 447 | +15 | +3.5% | 107,000 |
| 2010/05/10 | 427 | 448 | 427 | 432 | +9 | +2.1% | 61,000 |
3601～
3650
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
