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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 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 |
51～
100
件表示中 / 3458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 | 205,400円 | -0.6% | -6.2% | 2.73% | 7.26倍 | 0.46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 |
| ドウシシャ | 212,400円 | +4.0% | +8.2% | 3.77% | 12.09倍 | 0.88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 |
| ハピネット | 328,500円 | -5.8% | -10.9% | 1.52% | 14.65倍 | 1.44倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 第一実 | 228,200円 | +6.5% | +14.4% | 3.16% | 9.91倍 | 0.99倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ミツウロコＧＨＤ | 124,800円 | +13.2% | -56.4% | 3.29% | 8.01倍 | 0.74倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
市場注目の銘柄
チャート関連のコラム
