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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,983 | 1,983 | 1,880 | 1,930 | -27 | -1.4% | 69,600 |
| 2017/11/08 | 1,992 | 1,992 | 1,944 | 1,957 | -35 | -1.8% | 58,500 |
| 2017/11/07 | 1,962 | 1,997 | 1,922 | 1,992 | +27 | +1.4% | 61,100 |
| 2017/11/06 | 1,934 | 1,973 | 1,915 | 1,965 | +27 | +1.4% | 55,200 |
| 2017/11/02 | 1,921 | 1,942 | 1,907 | 1,938 | +1 | +0.1% | 30,700 |
| 2017/11/01 | 1,910 | 1,947 | 1,904 | 1,937 | +26 | +1.4% | 37,100 |
| 2017/10/31 | 1,874 | 1,926 | 1,844 | 1,911 | +27 | +1.4% | 65,600 |
| 2017/10/30 | 1,896 | 1,896 | 1,868 | 1,884 | -12 | -0.6% | 61,100 |
| 2017/10/27 | 1,883 | 1,896 | 1,861 | 1,896 | +13 | +0.7% | 44,100 |
| 2017/10/26 | 1,858 | 1,885 | 1,846 | 1,883 | +33 | +1.8% | 30,300 |
| 2017/10/25 | 1,871 | 1,894 | 1,840 | 1,850 | -10 | -0.5% | 71,400 |
| 2017/10/24 | 1,849 | 1,870 | 1,824 | 1,860 | +11 | +0.6% | 94,400 |
| 2017/10/23 | 1,830 | 1,855 | 1,825 | 1,849 | +22 | +1.2% | 44,200 |
| 2017/10/20 | 1,785 | 1,834 | 1,784 | 1,827 | +30 | +1.7% | 48,500 |
| 2017/10/19 | 1,785 | 1,807 | 1,781 | 1,797 | +2 | +0.1% | 39,900 |
| 2017/10/18 | 1,796 | 1,797 | 1,768 | 1,795 | -4 | -0.2% | 38,300 |
| 2017/10/17 | 1,781 | 1,799 | 1,760 | 1,799 | +25 | +1.4% | 39,900 |
| 2017/10/16 | 1,774 | 1,783 | 1,760 | 1,774 | +8 | +0.5% | 39,300 |
| 2017/10/13 | 1,782 | 1,782 | 1,762 | 1,766 | -16 | -0.9% | 43,200 |
| 2017/10/12 | 1,792 | 1,797 | 1,754 | 1,782 | -17 | -0.9% | 59,500 |
| 2017/10/11 | 1,814 | 1,814 | 1,773 | 1,799 | -5 | -0.3% | 57,600 |
| 2017/10/10 | 1,780 | 1,811 | 1,778 | 1,804 | +6 | +0.3% | 51,500 |
| 2017/10/06 | 1,788 | 1,804 | 1,782 | 1,798 | -4 | -0.2% | 26,600 |
| 2017/10/05 | 1,810 | 1,812 | 1,793 | 1,802 | -23 | -1.3% | 56,200 |
| 2017/10/04 | 1,848 | 1,849 | 1,824 | 1,825 | -36 | -1.9% | 52,900 |
| 2017/10/03 | 1,872 | 1,873 | 1,855 | 1,861 | +6 | +0.3% | 57,000 |
| 2017/10/02 | 1,828 | 1,860 | 1,811 | 1,855 | +12 | +0.7% | 58,600 |
| 2017/09/29 | 1,870 | 1,897 | 1,839 | 1,843 | -27 | -1.4% | 99,600 |
| 2017/09/28 | 1,848 | 1,870 | 1,834 | 1,870 | +36 | +2% | 52,700 |
| 2017/09/27 | 1,837 | 1,848 | 1,790 | 1,834 | +15 | +0.8% | 44,800 |
| 2017/09/26 | 1,800 | 1,823 | 1,799 | 1,819 | +36 | +2% | 65,500 |
| 2017/09/25 | 1,775 | 1,795 | 1,767 | 1,783 | +32 | +1.8% | 37,900 |
| 2017/09/22 | 1,755 | 1,779 | 1,743 | 1,751 | -3 | -0.2% | 73,000 |
| 2017/09/21 | 1,754 | 1,767 | 1,749 | 1,754 | +17 | +1% | 51,900 |
| 2017/09/20 | 1,703 | 1,757 | 1,703 | 1,737 | +15 | +0.9% | 66,100 |
| 2017/09/19 | 1,709 | 1,724 | 1,693 | 1,722 | +11 | +0.6% | 41,600 |
| 2017/09/15 | 1,666 | 1,717 | 1,665 | 1,711 | +51 | +3.1% | 73,900 |
| 2017/09/14 | 1,680 | 1,680 | 1,651 | 1,660 | -9 | -0.5% | 30,300 |
| 2017/09/13 | 1,666 | 1,684 | 1,658 | 1,669 | +9 | +0.5% | 32,400 |
| 2017/09/12 | 1,660 | 1,669 | 1,596 | 1,660 | +19 | +1.2% | 49,000 |
| 2017/09/11 | 1,665 | 1,680 | 1,638 | 1,641 | +2 | +0.1% | 53,600 |
| 2017/09/08 | 1,664 | 1,664 | 1,625 | 1,639 | +15 | +0.9% | 56,400 |
| 2017/09/07 | 1,608 | 1,634 | 1,603 | 1,624 | +21 | +1.3% | 39,300 |
| 2017/09/06 | 1,603 | 1,630 | 1,587 | 1,603 | -22 | -1.4% | 62,500 |
| 2017/09/05 | 1,671 | 1,671 | 1,616 | 1,625 | -15 | -0.9% | 49,100 |
| 2017/09/04 | 1,666 | 1,684 | 1,631 | 1,640 | -32 | -1.9% | 92,300 |
| 2017/09/01 | 1,662 | 1,680 | 1,639 | 1,672 | +42 | +2.6% | 73,700 |
| 2017/08/31 | 1,650 | 1,657 | 1,554 | 1,630 | -15 | -0.9% | 87,800 |
| 2017/08/30 | 1,663 | 1,663 | 1,631 | 1,645 | -1 | -0.1% | 34,900 |
| 2017/08/29 | 1,673 | 1,675 | 1,642 | 1,646 | -40 | -2.4% | 68,700 |
1901～
1950
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
