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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,280 | 1,297 | 1,242 | 1,242 | -38 | -3% | 70,800 |
| 2021/03/30 | 1,337 | 1,350 | 1,273 | 1,280 | -67 | -5% | 74,000 |
| 2021/03/29 | 1,380 | 1,395 | 1,322 | 1,347 | -3 | -0.2% | 98,800 |
| 2021/03/26 | 1,359 | 1,364 | 1,335 | 1,350 | -9 | -0.7% | 90,600 |
| 2021/03/25 | 1,283 | 1,361 | 1,280 | 1,359 | +99 | +7.9% | 190,800 |
| 2021/03/24 | 1,254 | 1,265 | 1,238 | 1,260 | +18 | +1.4% | 87,100 |
| 2021/03/23 | 1,235 | 1,264 | 1,233 | 1,242 | +8 | +0.6% | 91,500 |
| 2021/03/22 | 1,230 | 1,243 | 1,215 | 1,234 | +12 | +1% | 98,000 |
| 2021/03/19 | 1,197 | 1,226 | 1,197 | 1,222 | -5 | -0.4% | 124,100 |
| 2021/03/18 | 1,229 | 1,231 | 1,216 | 1,227 | +4 | +0.3% | 76,700 |
| 2021/03/17 | 1,207 | 1,226 | 1,206 | 1,223 | +14 | +1.2% | 109,000 |
| 2021/03/16 | 1,204 | 1,226 | 1,195 | 1,209 | +5 | +0.4% | 121,100 |
| 2021/03/15 | 1,219 | 1,219 | 1,189 | 1,204 | +9 | +0.8% | 97,100 |
| 2021/03/12 | 1,204 | 1,204 | 1,181 | 1,195 | +4 | +0.3% | 86,500 |
| 2021/03/11 | 1,212 | 1,212 | 1,177 | 1,191 | -8 | -0.7% | 90,100 |
| 2021/03/10 | 1,232 | 1,232 | 1,184 | 1,199 | -24 | -2% | 96,000 |
| 2021/03/09 | 1,228 | 1,237 | 1,204 | 1,223 | +13 | +1.1% | 105,800 |
| 2021/03/08 | 1,215 | 1,233 | 1,189 | 1,210 | +19 | +1.6% | 57,500 |
| 2021/03/05 | 1,170 | 1,191 | 1,165 | 1,191 | +4 | +0.3% | 72,800 |
| 2021/03/04 | 1,179 | 1,193 | 1,161 | 1,187 | -9 | -0.8% | 39,100 |
| 2021/03/03 | 1,196 | 1,202 | 1,184 | 1,196 | ±0 | ±0% | 29,900 |
| 2021/03/02 | 1,194 | 1,210 | 1,176 | 1,196 | +2 | +0.2% | 49,900 |
| 2021/03/01 | 1,177 | 1,202 | 1,174 | 1,194 | +31 | +2.7% | 38,300 |
| 2021/02/26 | 1,190 | 1,190 | 1,163 | 1,163 | -22 | -1.9% | 39,700 |
| 2021/02/25 | 1,197 | 1,204 | 1,178 | 1,185 | +2 | +0.2% | 45,700 |
| 2021/02/24 | 1,190 | 1,190 | 1,172 | 1,183 | -10 | -0.8% | 35,000 |
| 2021/02/22 | 1,202 | 1,202 | 1,182 | 1,193 | +1 | +0.1% | 34,900 |
| 2021/02/19 | 1,225 | 1,225 | 1,190 | 1,192 | -47 | -3.8% | 30,500 |
| 2021/02/18 | 1,262 | 1,262 | 1,234 | 1,239 | -31 | -2.4% | 25,300 |
| 2021/02/17 | 1,256 | 1,274 | 1,235 | 1,270 | +30 | +2.4% | 28,900 |
| 2021/02/16 | 1,252 | 1,257 | 1,230 | 1,240 | -12 | -1% | 20,000 |
| 2021/02/15 | 1,268 | 1,268 | 1,235 | 1,252 | +12 | +1% | 37,500 |
| 2021/02/12 | 1,248 | 1,251 | 1,235 | 1,240 | -5 | -0.4% | 15,700 |
| 2021/02/10 | 1,281 | 1,281 | 1,237 | 1,245 | -43 | -3.3% | 38,800 |
| 2021/02/09 | 1,216 | 1,295 | 1,207 | 1,288 | +42 | +3.4% | 62,900 |
| 2021/02/08 | 1,221 | 1,246 | 1,200 | 1,246 | +31 | +2.6% | 43,500 |
| 2021/02/05 | 1,198 | 1,221 | 1,198 | 1,215 | +29 | +2.4% | 35,100 |
| 2021/02/04 | 1,221 | 1,233 | 1,176 | 1,186 | -39 | -3.2% | 89,100 |
| 2021/02/03 | 1,221 | 1,230 | 1,216 | 1,225 | +4 | +0.3% | 33,400 |
| 2021/02/02 | 1,203 | 1,221 | 1,192 | 1,221 | +11 | +0.9% | 26,400 |
| 2021/02/01 | 1,194 | 1,227 | 1,176 | 1,210 | +16 | +1.3% | 35,000 |
| 2021/01/29 | 1,217 | 1,221 | 1,194 | 1,194 | -23 | -1.9% | 28,900 |
| 2021/01/28 | 1,202 | 1,228 | 1,166 | 1,217 | +10 | +0.8% | 54,600 |
| 2021/01/27 | 1,193 | 1,208 | 1,181 | 1,207 | +34 | +2.9% | 22,000 |
| 2021/01/26 | 1,209 | 1,209 | 1,172 | 1,173 | -31 | -2.6% | 29,900 |
| 2021/01/25 | 1,194 | 1,209 | 1,182 | 1,204 | +24 | +2% | 18,600 |
| 2021/01/22 | 1,184 | 1,191 | 1,168 | 1,180 | -10 | -0.8% | 22,800 |
| 2021/01/21 | 1,208 | 1,209 | 1,180 | 1,190 | -10 | -0.8% | 41,200 |
| 2021/01/20 | 1,195 | 1,204 | 1,171 | 1,200 | +5 | +0.4% | 21,200 |
| 2021/01/19 | 1,216 | 1,216 | 1,194 | 1,195 | -14 | -1.2% | 21,100 |
1001～
1050
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 | 194,300円 | -0.6% | -6.2% | 3.24% | 6.26倍 | 0.38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 | 118,500円 | +0.4% | +0.2% | 3.09% | 6.30倍 | 0.88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 | 222,500円 | +9.3% | +8.4% | 5.39% | 7.82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 | 233,800円 | -4.8% | -28.5% | 4.28% | 8.27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 | 223,600円 | +5.1% | +9.5% | 4.52% | 16.29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
