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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,224 | 1,224 | 1,154 | 1,168 | -48 | -3.9% | 40,600 |
| 2018/12/10 | 1,250 | 1,257 | 1,214 | 1,216 | -42 | -3.3% | 25,000 |
| 2018/12/07 | 1,277 | 1,277 | 1,251 | 1,258 | -9 | -0.7% | 24,300 |
| 2018/12/06 | 1,289 | 1,289 | 1,254 | 1,267 | -38 | -2.9% | 23,800 |
| 2018/12/05 | 1,305 | 1,337 | 1,296 | 1,305 | -30 | -2.2% | 23,400 |
| 2018/12/04 | 1,387 | 1,396 | 1,335 | 1,335 | -82 | -5.8% | 26,900 |
| 2018/12/03 | 1,389 | 1,425 | 1,382 | 1,417 | +32 | +2.3% | 16,200 |
| 2018/11/30 | 1,345 | 1,386 | 1,325 | 1,385 | +50 | +3.7% | 20,600 |
| 2018/11/29 | 1,350 | 1,365 | 1,324 | 1,335 | -3 | -0.2% | 24,900 |
| 2018/11/28 | 1,327 | 1,342 | 1,291 | 1,338 | +25 | +1.9% | 26,000 |
| 2018/11/27 | 1,306 | 1,326 | 1,297 | 1,313 | +24 | +1.9% | 15,200 |
| 2018/11/26 | 1,293 | 1,304 | 1,273 | 1,289 | -9 | -0.7% | 12,800 |
| 2018/11/22 | 1,298 | 1,324 | 1,284 | 1,298 | +11 | +0.9% | 14,500 |
| 2018/11/21 | 1,259 | 1,294 | 1,252 | 1,287 | -2 | -0.2% | 22,800 |
| 2018/11/20 | 1,285 | 1,303 | 1,269 | 1,289 | -7 | -0.5% | 15,900 |
| 2018/11/19 | 1,305 | 1,312 | 1,291 | 1,296 | -13 | -1% | 10,800 |
| 2018/11/16 | 1,304 | 1,328 | 1,298 | 1,309 | -3 | -0.2% | 20,400 |
| 2018/11/15 | 1,303 | 1,321 | 1,301 | 1,312 | -1 | -0.1% | 15,500 |
| 2018/11/14 | 1,331 | 1,336 | 1,311 | 1,313 | -19 | -1.4% | 16,200 |
| 2018/11/13 | 1,339 | 1,347 | 1,304 | 1,332 | -47 | -3.4% | 26,500 |
| 2018/11/12 | 1,374 | 1,407 | 1,364 | 1,379 | +5 | +0.4% | 16,200 |
| 2018/11/09 | 1,355 | 1,385 | 1,355 | 1,374 | +13 | +1% | 24,200 |
| 2018/11/08 | 1,342 | 1,396 | 1,342 | 1,361 | +38 | +2.9% | 36,500 |
| 2018/11/07 | 1,336 | 1,352 | 1,303 | 1,323 | -13 | -1% | 22,100 |
| 2018/11/06 | 1,326 | 1,345 | 1,316 | 1,336 | +24 | +1.8% | 14,200 |
| 2018/11/05 | 1,318 | 1,337 | 1,310 | 1,312 | -6 | -0.5% | 20,900 |
| 2018/11/02 | 1,276 | 1,324 | 1,276 | 1,318 | +53 | +4.2% | 52,200 |
| 2018/11/01 | 1,285 | 1,290 | 1,259 | 1,265 | -39 | -3% | 33,800 |
| 2018/10/31 | 1,287 | 1,310 | 1,277 | 1,304 | +18 | +1.4% | 25,100 |
| 2018/10/30 | 1,220 | 1,309 | 1,220 | 1,286 | +68 | +5.6% | 54,800 |
| 2018/10/29 | 1,221 | 1,240 | 1,210 | 1,218 | +10 | +0.8% | 28,500 |
| 2018/10/26 | 1,236 | 1,248 | 1,207 | 1,208 | -10 | -0.8% | 26,500 |
| 2018/10/25 | 1,285 | 1,285 | 1,213 | 1,218 | -79 | -6.1% | 32,600 |
| 2018/10/24 | 1,287 | 1,309 | 1,261 | 1,297 | +24 | +1.9% | 32,400 |
| 2018/10/23 | 1,324 | 1,324 | 1,271 | 1,273 | -70 | -5.2% | 30,400 |
| 2018/10/22 | 1,312 | 1,348 | 1,307 | 1,343 | +15 | +1.1% | 16,700 |
| 2018/10/19 | 1,347 | 1,347 | 1,318 | 1,328 | -28 | -2.1% | 19,700 |
| 2018/10/18 | 1,389 | 1,401 | 1,353 | 1,356 | -50 | -3.6% | 22,800 |
| 2018/10/17 | 1,370 | 1,409 | 1,370 | 1,406 | +35 | +2.6% | 33,100 |
| 2018/10/16 | 1,369 | 1,378 | 1,354 | 1,371 | -2 | -0.1% | 26,300 |
| 2018/10/15 | 1,398 | 1,405 | 1,372 | 1,373 | -41 | -2.9% | 38,000 |
| 2018/10/12 | 1,442 | 1,442 | 1,408 | 1,414 | -22 | -1.5% | 30,000 |
| 2018/10/11 | 1,516 | 1,516 | 1,429 | 1,436 | -104 | -6.8% | 36,800 |
| 2018/10/10 | 1,531 | 1,551 | 1,531 | 1,540 | +13 | +0.9% | 11,100 |
| 2018/10/09 | 1,556 | 1,565 | 1,522 | 1,527 | -55 | -3.5% | 25,900 |
| 2018/10/05 | 1,597 | 1,598 | 1,569 | 1,582 | -15 | -0.9% | 16,600 |
| 2018/10/04 | 1,634 | 1,634 | 1,578 | 1,597 | -7 | -0.4% | 21,600 |
| 2018/10/03 | 1,659 | 1,659 | 1,602 | 1,604 | -33 | -2% | 24,700 |
| 2018/10/02 | 1,603 | 1,639 | 1,584 | 1,637 | +56 | +3.5% | 26,900 |
| 2018/10/01 | 1,590 | 1,605 | 1,575 | 1,581 | -22 | -1.4% | 12,900 |
1601～
1650
件表示中 / 3736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 | 249,000円 | +2.1% | -4.5% | 4.02% | 6.93倍 | 0.48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 |
| 松田産業 | 332,500円 | +4.5% | +5.7% | 2.71% | 8.62倍 | 0.86倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| ワキタ | 170,000円 | +8.3% | -5.5% | 5.88% | 22.98倍 | 0.83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 |
| 第一実 | 249,000円 | -0.8% | -9.5% | 4.34% | 9.23倍 | 1.00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 |
| 日 伝 | 268,400円 | +3.9% | 0.0% | 2.61% | 16.17倍 | 0.92倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
市場注目の銘柄
チャート関連のコラム
