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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,190 | 1,207 | 1,190 | 1,197 | +15 | +1.3% | 49,000 |
| 2022/12/23 | 1,174 | 1,184 | 1,172 | 1,182 | +10 | +0.9% | 20,400 |
| 2022/12/22 | 1,174 | 1,178 | 1,163 | 1,172 | +11 | +0.9% | 16,700 |
| 2022/12/21 | 1,175 | 1,179 | 1,157 | 1,161 | -22 | -1.9% | 40,800 |
| 2022/12/20 | 1,206 | 1,212 | 1,178 | 1,183 | -23 | -1.9% | 39,600 |
| 2022/12/19 | 1,187 | 1,211 | 1,185 | 1,206 | +19 | +1.6% | 30,900 |
| 2022/12/16 | 1,190 | 1,210 | 1,184 | 1,187 | -19 | -1.6% | 30,300 |
| 2022/12/15 | 1,185 | 1,207 | 1,183 | 1,206 | +21 | +1.8% | 26,300 |
| 2022/12/14 | 1,181 | 1,187 | 1,176 | 1,185 | +8 | +0.7% | 23,900 |
| 2022/12/13 | 1,184 | 1,184 | 1,175 | 1,177 | +3 | +0.3% | 23,700 |
| 2022/12/12 | 1,172 | 1,178 | 1,165 | 1,174 | +3 | +0.3% | 24,100 |
| 2022/12/09 | 1,166 | 1,172 | 1,163 | 1,171 | +4 | +0.3% | 34,200 |
| 2022/12/08 | 1,171 | 1,173 | 1,153 | 1,167 | ±0 | ±0% | 31,300 |
| 2022/12/07 | 1,161 | 1,178 | 1,158 | 1,167 | +6 | +0.5% | 33,000 |
| 2022/12/06 | 1,155 | 1,168 | 1,150 | 1,161 | +8 | +0.7% | 36,000 |
| 2022/12/05 | 1,170 | 1,174 | 1,149 | 1,153 | -17 | -1.5% | 34,900 |
| 2022/12/02 | 1,192 | 1,192 | 1,165 | 1,170 | -22 | -1.8% | 43,200 |
| 2022/12/01 | 1,201 | 1,206 | 1,189 | 1,192 | -9 | -0.7% | 33,400 |
| 2022/11/30 | 1,201 | 1,213 | 1,194 | 1,201 | -6 | -0.5% | 41,800 |
| 2022/11/29 | 1,207 | 1,213 | 1,200 | 1,207 | -14 | -1.1% | 29,800 |
| 2022/11/28 | 1,227 | 1,227 | 1,211 | 1,221 | -6 | -0.5% | 37,400 |
| 2022/11/25 | 1,226 | 1,227 | 1,213 | 1,227 | -2 | -0.2% | 30,000 |
| 2022/11/24 | 1,230 | 1,230 | 1,217 | 1,229 | +9 | +0.7% | 54,500 |
| 2022/11/22 | 1,174 | 1,221 | 1,174 | 1,220 | +51 | +4.4% | 91,900 |
| 2022/11/21 | 1,168 | 1,173 | 1,161 | 1,169 | +16 | +1.4% | 20,100 |
| 2022/11/18 | 1,161 | 1,171 | 1,153 | 1,153 | -9 | -0.8% | 32,500 |
| 2022/11/17 | 1,155 | 1,166 | 1,155 | 1,162 | +3 | +0.3% | 14,000 |
| 2022/11/16 | 1,139 | 1,164 | 1,139 | 1,159 | +20 | +1.8% | 35,000 |
| 2022/11/15 | 1,134 | 1,147 | 1,132 | 1,139 | +5 | +0.4% | 19,800 |
| 2022/11/14 | 1,160 | 1,160 | 1,134 | 1,134 | -40 | -3.4% | 34,900 |
| 2022/11/11 | 1,190 | 1,211 | 1,159 | 1,174 | +9 | +0.8% | 84,800 |
| 2022/11/10 | 1,128 | 1,190 | 1,122 | 1,165 | +35 | +3.1% | 115,400 |
| 2022/11/09 | 1,118 | 1,131 | 1,111 | 1,130 | +13 | +1.2% | 35,800 |
| 2022/11/08 | 1,108 | 1,117 | 1,104 | 1,117 | +11 | +1% | 22,200 |
| 2022/11/07 | 1,105 | 1,112 | 1,100 | 1,106 | +2 | +0.2% | 18,400 |
| 2022/11/04 | 1,095 | 1,110 | 1,095 | 1,104 | +12 | +1.1% | 34,300 |
| 2022/11/02 | 1,104 | 1,123 | 1,092 | 1,092 | -12 | -1.1% | 65,800 |
| 2022/11/01 | 1,110 | 1,114 | 1,104 | 1,104 | -4 | -0.4% | 21,700 |
| 2022/10/31 | 1,099 | 1,108 | 1,095 | 1,108 | +26 | +2.4% | 36,300 |
| 2022/10/28 | 1,102 | 1,109 | 1,080 | 1,082 | -33 | -3% | 197,600 |
| 2022/10/27 | 1,124 | 1,124 | 1,112 | 1,115 | -9 | -0.8% | 17,700 |
| 2022/10/26 | 1,130 | 1,131 | 1,123 | 1,124 | -1 | -0.1% | 18,900 |
| 2022/10/25 | 1,128 | 1,130 | 1,118 | 1,125 | +7 | +0.6% | 23,500 |
| 2022/10/24 | 1,128 | 1,132 | 1,116 | 1,118 | +6 | +0.5% | 26,900 |
| 2022/10/21 | 1,108 | 1,120 | 1,108 | 1,112 | -1 | -0.1% | 20,200 |
| 2022/10/20 | 1,121 | 1,129 | 1,109 | 1,113 | -21 | -1.9% | 24,100 |
| 2022/10/19 | 1,126 | 1,135 | 1,121 | 1,134 | +8 | +0.7% | 15,600 |
| 2022/10/18 | 1,119 | 1,126 | 1,113 | 1,126 | +17 | +1.5% | 21,300 |
| 2022/10/17 | 1,101 | 1,112 | 1,100 | 1,109 | -12 | -1.1% | 27,600 |
| 2022/10/14 | 1,110 | 1,123 | 1,098 | 1,121 | +28 | +2.6% | 32,700 |
651～
700
件表示中 / 3767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 | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55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 | 264,000円 | +5.3% | +7.0% | 3.79% | 13.92倍 | 1.07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 |
| ワキタ | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46倍 | 0.89倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| 東エレデバ | 293,000円 | -7.6% | -12.4% | 3.28% | 12.41倍 | 1.81倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
| 第一実 | 261,500円 | -0.8% | -9.5% | 4.13% | 9.71倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
