カーメイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,200 | 1,229 | 1,176 | 1,229 | +16 | +1.3% | 28,700 |
| 2018/05/07 | 1,230 | 1,264 | 1,200 | 1,213 | +35 | +3% | 113,300 |
| 2018/05/02 | 1,170 | 1,179 | 1,161 | 1,178 | +11 | +0.9% | 4,400 |
| 2018/05/01 | 1,166 | 1,180 | 1,165 | 1,167 | -14 | -1.2% | 5,500 |
| 2018/04/27 | 1,182 | 1,183 | 1,170 | 1,181 | -2 | -0.2% | 4,500 |
| 2018/04/26 | 1,182 | 1,183 | 1,168 | 1,183 | ±0 | ±0% | 8,300 |
| 2018/04/25 | 1,175 | 1,184 | 1,174 | 1,183 | +8 | +0.7% | 2,500 |
| 2018/04/24 | 1,184 | 1,190 | 1,175 | 1,175 | -8 | -0.7% | 4,000 |
| 2018/04/23 | 1,165 | 1,200 | 1,165 | 1,183 | +11 | +0.9% | 12,600 |
| 2018/04/20 | 1,163 | 1,175 | 1,155 | 1,172 | +9 | +0.8% | 9,600 |
| 2018/04/19 | 1,185 | 1,185 | 1,157 | 1,163 | -19 | -1.6% | 10,200 |
| 2018/04/18 | 1,160 | 1,189 | 1,160 | 1,182 | +26 | +2.2% | 11,000 |
| 2018/04/17 | 1,164 | 1,187 | 1,154 | 1,156 | -13 | -1.1% | 15,900 |
| 2018/04/16 | 1,187 | 1,187 | 1,163 | 1,169 | -18 | -1.5% | 11,900 |
| 2018/04/13 | 1,180 | 1,194 | 1,176 | 1,187 | +14 | +1.2% | 9,900 |
| 2018/04/12 | 1,181 | 1,188 | 1,160 | 1,173 | -8 | -0.7% | 10,700 |
| 2018/04/11 | 1,200 | 1,200 | 1,177 | 1,181 | -10 | -0.8% | 10,300 |
| 2018/04/10 | 1,182 | 1,208 | 1,182 | 1,191 | -4 | -0.3% | 8,200 |
| 2018/04/09 | 1,190 | 1,213 | 1,156 | 1,195 | ±0 | ±0% | 26,000 |
| 2018/04/06 | 1,262 | 1,275 | 1,190 | 1,195 | -60 | -4.8% | 44,200 |
| 2018/04/05 | 1,193 | 1,327 | 1,170 | 1,255 | +91 | +7.8% | 167,100 |
| 2018/04/04 | 1,192 | 1,192 | 1,162 | 1,164 | -16 | -1.4% | 7,700 |
| 2018/04/03 | 1,169 | 1,187 | 1,156 | 1,180 | -13 | -1.1% | 8,400 |
| 2018/04/02 | 1,205 | 1,229 | 1,185 | 1,193 | -1 | -0.1% | 14,800 |
| 2018/03/30 | 1,253 | 1,253 | 1,191 | 1,194 | -30 | -2.5% | 19,300 |
| 2018/03/29 | 1,278 | 1,295 | 1,220 | 1,224 | -43 | -3.4% | 56,400 |
| 2018/03/28 | 1,145 | 1,295 | 1,142 | 1,267 | +132 | +11.6% | 201,700 |
| 2018/03/27 | 1,130 | 1,150 | 1,106 | 1,135 | +33 | +3% | 6,700 |
| 2018/03/26 | 1,127 | 1,127 | 1,071 | 1,102 | -31 | -2.7% | 14,600 |
| 2018/03/23 | 1,144 | 1,195 | 1,101 | 1,133 | -52 | -4.4% | 22,300 |
| 2018/03/22 | 1,196 | 1,200 | 1,152 | 1,185 | -9 | -0.8% | 7,300 |
| 2018/03/20 | 1,166 | 1,194 | 1,160 | 1,194 | -2 | -0.2% | 6,800 |
| 2018/03/19 | 1,234 | 1,234 | 1,130 | 1,196 | -41 | -3.3% | 16,700 |
| 2018/03/16 | 1,233 | 1,240 | 1,226 | 1,237 | +4 | +0.3% | 7,800 |
| 2018/03/15 | 1,239 | 1,247 | 1,232 | 1,233 | -11 | -0.9% | 7,100 |
| 2018/03/14 | 1,231 | 1,255 | 1,231 | 1,244 | +5 | +0.4% | 9,400 |
| 2018/03/13 | 1,242 | 1,242 | 1,229 | 1,239 | -3 | -0.2% | 5,100 |
| 2018/03/12 | 1,246 | 1,247 | 1,227 | 1,242 | +15 | +1.2% | 10,700 |
| 2018/03/09 | 1,230 | 1,240 | 1,223 | 1,227 | -3 | -0.2% | 6,600 |
| 2018/03/08 | 1,230 | 1,238 | 1,226 | 1,230 | +4 | +0.3% | 7,500 |
| 2018/03/07 | 1,226 | 1,239 | 1,218 | 1,226 | -2 | -0.2% | 9,100 |
| 2018/03/06 | 1,250 | 1,258 | 1,215 | 1,228 | +24 | +2% | 19,300 |
| 2018/03/05 | 1,274 | 1,281 | 1,202 | 1,204 | -71 | -5.6% | 33,200 |
| 2018/03/02 | 1,270 | 1,295 | 1,262 | 1,275 | -25 | -1.9% | 13,700 |
| 2018/03/01 | 1,301 | 1,307 | 1,290 | 1,300 | -1 | -0.1% | 9,500 |
| 2018/02/28 | 1,285 | 1,310 | 1,285 | 1,301 | +13 | +1% | 10,000 |
| 2018/02/27 | 1,320 | 1,330 | 1,286 | 1,288 | -20 | -1.5% | 17,900 |
| 2018/02/26 | 1,297 | 1,319 | 1,282 | 1,308 | +28 | +2.2% | 18,800 |
| 2018/02/23 | 1,266 | 1,282 | 1,264 | 1,280 | +15 | +1.2% | 9,900 |
| 2018/02/22 | 1,271 | 1,285 | 1,258 | 1,265 | -19 | -1.5% | 15,800 |
1601～
1650
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「カーメイト」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 |
|---|---|---|---|---|---|---|---|---|
| カーメイト | 85,300円 | +4.6% | +151.4% | 3.52% | 11.42倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 日プラスト | 36,200円 | -1.8% | -52.1% | 4.14% | 7.61倍 | 0.20倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| セレンディプ | 146,100円 | +10.2% | +23.5% | 0.00% | 12.09倍 | 1.17倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| ＡｅｒｏＥｄｇｅ | 176,000円 | +12.2% | -48.3% | 0.00% | 15.01倍 | 2.19倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| 安 永 | 50,700円 | -3.0% | -64.7% | 1.97% | 104.54倍 | 0.46倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
市場注目の銘柄
チャート関連のコラム
