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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,474 | 1,491 | 1,471 | 1,481 | +11 | +0.7% | 47,100 |
| 2023/06/28 | 1,456 | 1,473 | 1,451 | 1,470 | +28 | +1.9% | 72,400 |
| 2023/06/27 | 1,439 | 1,447 | 1,426 | 1,442 | +7 | +0.5% | 62,100 |
| 2023/06/26 | 1,438 | 1,448 | 1,409 | 1,435 | -7 | -0.5% | 76,300 |
| 2023/06/23 | 1,458 | 1,461 | 1,435 | 1,442 | -5 | -0.3% | 74,000 |
| 2023/06/22 | 1,443 | 1,468 | 1,439 | 1,447 | +15 | +1% | 83,600 |
| 2023/06/21 | 1,421 | 1,447 | 1,420 | 1,432 | +11 | +0.8% | 67,700 |
| 2023/06/20 | 1,430 | 1,434 | 1,418 | 1,421 | -1 | -0.1% | 63,400 |
| 2023/06/19 | 1,438 | 1,438 | 1,417 | 1,422 | +5 | +0.4% | 91,800 |
| 2023/06/16 | 1,432 | 1,434 | 1,412 | 1,417 | -9 | -0.6% | 147,200 |
| 2023/06/15 | 1,417 | 1,430 | 1,410 | 1,426 | +22 | +1.6% | 80,400 |
| 2023/06/14 | 1,406 | 1,410 | 1,391 | 1,404 | +13 | +0.9% | 93,000 |
| 2023/06/13 | 1,377 | 1,411 | 1,375 | 1,391 | +14 | +1% | 66,400 |
| 2023/06/12 | 1,368 | 1,379 | 1,361 | 1,377 | +9 | +0.7% | 39,100 |
| 2023/06/09 | 1,365 | 1,376 | 1,357 | 1,368 | +5 | +0.4% | 74,800 |
| 2023/06/08 | 1,393 | 1,399 | 1,357 | 1,363 | -19 | -1.4% | 86,700 |
| 2023/06/07 | 1,400 | 1,414 | 1,382 | 1,382 | -12 | -0.9% | 77,600 |
| 2023/06/06 | 1,397 | 1,402 | 1,383 | 1,394 | -30 | -2.1% | 97,800 |
| 2023/06/05 | 1,427 | 1,435 | 1,413 | 1,424 | +16 | +1.1% | 43,300 |
| 2023/06/02 | 1,380 | 1,410 | 1,380 | 1,408 | +28 | +2% | 32,800 |
| 2023/06/01 | 1,365 | 1,390 | 1,357 | 1,380 | +9 | +0.7% | 73,900 |
| 2023/05/31 | 1,388 | 1,396 | 1,369 | 1,371 | -40 | -2.8% | 86,300 |
| 2023/05/30 | 1,425 | 1,434 | 1,405 | 1,411 | -27 | -1.9% | 33,000 |
| 2023/05/29 | 1,437 | 1,447 | 1,435 | 1,438 | +26 | +1.8% | 38,600 |
| 2023/05/26 | 1,446 | 1,446 | 1,409 | 1,412 | -40 | -2.8% | 58,900 |
| 2023/05/25 | 1,452 | 1,456 | 1,441 | 1,452 | ±0 | ±0% | 38,800 |
| 2023/05/24 | 1,462 | 1,479 | 1,447 | 1,452 | -27 | -1.8% | 41,000 |
| 2023/05/23 | 1,500 | 1,515 | 1,473 | 1,479 | -18 | -1.2% | 35,400 |
| 2023/05/22 | 1,480 | 1,498 | 1,473 | 1,497 | +6 | +0.4% | 43,400 |
| 2023/05/19 | 1,502 | 1,511 | 1,481 | 1,491 | -21 | -1.4% | 36,900 |
| 2023/05/18 | 1,525 | 1,530 | 1,499 | 1,512 | ±0 | ±0% | 37,100 |
| 2023/05/17 | 1,512 | 1,518 | 1,492 | 1,512 | -14 | -0.9% | 28,200 |
| 2023/05/16 | 1,529 | 1,529 | 1,498 | 1,526 | +5 | +0.3% | 45,300 |
| 2023/05/15 | 1,519 | 1,548 | 1,504 | 1,521 | +9 | +0.6% | 34,900 |
| 2023/05/12 | 1,498 | 1,528 | 1,490 | 1,512 | -26 | -1.7% | 111,900 |
| 2023/05/11 | 1,628 | 1,637 | 1,505 | 1,538 | -94 | -5.8% | 126,900 |
| 2023/05/10 | 1,660 | 1,672 | 1,632 | 1,632 | -19 | -1.2% | 39,200 |
| 2023/05/09 | 1,646 | 1,660 | 1,625 | 1,651 | +24 | +1.5% | 49,500 |
| 2023/05/08 | 1,583 | 1,643 | 1,580 | 1,627 | +28 | +1.8% | 65,600 |
| 2023/05/02 | 1,585 | 1,614 | 1,573 | 1,599 | +20 | +1.3% | 67,100 |
| 2023/05/01 | 1,579 | 1,591 | 1,569 | 1,579 | +24 | +1.5% | 39,700 |
| 2023/04/28 | 1,530 | 1,555 | 1,525 | 1,555 | +46 | +3% | 47,500 |
| 2023/04/27 | 1,509 | 1,522 | 1,501 | 1,509 | -5 | -0.3% | 28,300 |
| 2023/04/26 | 1,495 | 1,529 | 1,485 | 1,514 | ±0 | ±0% | 39,200 |
| 2023/04/25 | 1,518 | 1,539 | 1,511 | 1,514 | -4 | -0.3% | 36,700 |
| 2023/04/24 | 1,544 | 1,544 | 1,508 | 1,518 | -3 | -0.2% | 43,100 |
| 2023/04/21 | 1,489 | 1,528 | 1,473 | 1,521 | +28 | +1.9% | 62,900 |
| 2023/04/20 | 1,461 | 1,498 | 1,461 | 1,493 | +19 | +1.3% | 28,400 |
| 2023/04/19 | 1,475 | 1,476 | 1,462 | 1,474 | -11 | -0.7% | 19,200 |
| 2023/04/18 | 1,491 | 1,491 | 1,471 | 1,485 | ±0 | ±0% | 30,700 |
451～
500
件表示中 / 3692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 | 190,500円 | -0.6% | -6.2% | 3.31% | 6.14倍 | 0.37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 |
| スターゼン | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86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 |
| レスター | 221,600円 | +9.3% | +8.4% | 5.42% | 7.79倍 | 0.69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 |
| 立花エレテ | 233,300円 | -4.8% | -28.5% | 4.29% | 8.25倍 | 0.58倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| フルサト・マルカ | 223,000円 | +5.1% | +9.5% | 4.53% | 16.25倍 | 0.74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
