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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,905 | 1,909 | 1,881 | 1,889 | -28 | -1.5% | 22,600 |
| 2018/01/24 | 1,919 | 1,940 | 1,915 | 1,917 | -18 | -0.9% | 19,000 |
| 2018/01/23 | 1,933 | 1,939 | 1,921 | 1,935 | +22 | +1.2% | 12,500 |
| 2018/01/22 | 1,901 | 1,915 | 1,897 | 1,913 | +20 | +1.1% | 19,700 |
| 2018/01/19 | 1,895 | 1,904 | 1,875 | 1,893 | +9 | +0.5% | 19,300 |
| 2018/01/18 | 1,967 | 1,967 | 1,884 | 1,884 | -53 | -2.7% | 31,300 |
| 2018/01/17 | 1,968 | 1,968 | 1,932 | 1,937 | -51 | -2.6% | 27,300 |
| 2018/01/16 | 1,988 | 1,992 | 1,973 | 1,988 | ±0 | ±0% | 31,200 |
| 2018/01/15 | 2,000 | 2,006 | 1,981 | 1,988 | +18 | +0.9% | 15,800 |
| 2018/01/12 | 1,972 | 1,980 | 1,939 | 1,970 | -7 | -0.4% | 22,900 |
| 2018/01/11 | 1,984 | 1,984 | 1,951 | 1,977 | -15 | -0.8% | 28,900 |
| 2018/01/10 | 1,999 | 2,007 | 1,987 | 1,992 | -4 | -0.2% | 19,700 |
| 2018/01/09 | 2,003 | 2,017 | 1,983 | 1,996 | -2 | -0.1% | 38,500 |
| 2018/01/05 | 1,972 | 1,998 | 1,959 | 1,998 | +45 | +2.3% | 27,700 |
| 2018/01/04 | 1,911 | 1,961 | 1,911 | 1,953 | +2 | +0.1% | 46,300 |
| 2017/12/29 | 1,927 | 1,959 | 1,927 | 1,951 | +25 | +1.3% | 24,800 |
| 2017/12/28 | 1,928 | 1,931 | 1,908 | 1,926 | -3 | -0.2% | 26,700 |
| 2017/12/27 | 1,924 | 1,940 | 1,915 | 1,929 | +19 | +1% | 40,800 |
| 2017/12/26 | 1,916 | 1,916 | 1,797 | 1,910 | -6 | -0.3% | 31,100 |
| 2017/12/25 | 1,921 | 1,927 | 1,905 | 1,916 | +5 | +0.3% | 23,900 |
| 2017/12/22 | 1,909 | 1,919 | 1,906 | 1,911 | +2 | +0.1% | 20,600 |
| 2017/12/21 | 1,893 | 1,913 | 1,880 | 1,909 | +11 | +0.6% | 31,200 |
| 2017/12/20 | 1,844 | 1,906 | 1,844 | 1,898 | +41 | +2.2% | 23,700 |
| 2017/12/19 | 1,861 | 1,867 | 1,840 | 1,857 | +4 | +0.2% | 30,600 |
| 2017/12/18 | 1,872 | 1,872 | 1,838 | 1,853 | -4 | -0.2% | 41,900 |
| 2017/12/15 | 1,837 | 1,877 | 1,817 | 1,857 | +27 | +1.5% | 81,100 |
| 2017/12/14 | 1,812 | 1,837 | 1,812 | 1,830 | +24 | +1.3% | 30,000 |
| 2017/12/13 | 1,841 | 1,841 | 1,801 | 1,806 | -35 | -1.9% | 37,100 |
| 2017/12/12 | 1,840 | 1,850 | 1,820 | 1,841 | +15 | +0.8% | 48,500 |
| 2017/12/11 | 1,833 | 1,837 | 1,788 | 1,826 | -2 | -0.1% | 47,600 |
| 2017/12/08 | 1,783 | 1,830 | 1,783 | 1,828 | +27 | +1.5% | 65,400 |
| 2017/12/07 | 1,751 | 1,807 | 1,751 | 1,801 | +54 | +3.1% | 43,900 |
| 2017/12/06 | 1,765 | 1,776 | 1,745 | 1,747 | -38 | -2.1% | 43,400 |
| 2017/12/05 | 1,783 | 1,786 | 1,763 | 1,785 | -14 | -0.8% | 31,400 |
| 2017/12/04 | 1,818 | 1,834 | 1,791 | 1,799 | -5 | -0.3% | 24,900 |
| 2017/12/01 | 1,810 | 1,810 | 1,777 | 1,804 | -6 | -0.3% | 44,400 |
| 2017/11/30 | 1,822 | 1,825 | 1,782 | 1,810 | -1 | -0.1% | 74,400 |
| 2017/11/29 | 1,828 | 1,828 | 1,793 | 1,811 | -4 | -0.2% | 22,300 |
| 2017/11/28 | 1,844 | 1,850 | 1,812 | 1,815 | -29 | -1.6% | 28,400 |
| 2017/11/27 | 1,833 | 1,848 | 1,824 | 1,844 | +6 | +0.3% | 43,800 |
| 2017/11/24 | 1,822 | 1,844 | 1,784 | 1,838 | +27 | +1.5% | 38,200 |
| 2017/11/22 | 1,796 | 1,818 | 1,782 | 1,811 | +16 | +0.9% | 39,000 |
| 2017/11/21 | 1,763 | 1,806 | 1,763 | 1,795 | +45 | +2.6% | 39,800 |
| 2017/11/20 | 1,721 | 1,756 | 1,721 | 1,750 | +9 | +0.5% | 36,200 |
| 2017/11/17 | 1,749 | 1,769 | 1,732 | 1,741 | +2 | +0.1% | 58,700 |
| 2017/11/16 | 1,716 | 1,755 | 1,702 | 1,739 | +19 | +1.1% | 50,100 |
| 2017/11/15 | 1,785 | 1,785 | 1,669 | 1,720 | -94 | -5.2% | 88,700 |
| 2017/11/14 | 1,817 | 1,827 | 1,795 | 1,814 | -3 | -0.2% | 40,000 |
| 2017/11/13 | 1,860 | 1,866 | 1,800 | 1,817 | -42 | -2.3% | 51,900 |
| 2017/11/10 | 1,880 | 1,916 | 1,850 | 1,859 | -71 | -3.7% | 66,600 |
1851～
1900
件表示中 / 3768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 | 286,900円 | +2.1% | -4.5% | 3.49% | 7.98倍 | 0.56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 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| 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 | 180,500円 | +8.3% | -5.5% | 5.54% | 24.50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 | 290,700円 | -7.6% | -12.4% | 3.30% | 12.31倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
