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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,009 | 2,067 | 1,999 | 2,045 | +53 | +2.7% | 163,600 |
| 2024/09/17 | 1,977 | 1,993 | 1,955 | 1,992 | +35 | +1.8% | 29,700 |
| 2024/09/13 | 1,967 | 1,984 | 1,949 | 1,957 | -15 | -0.8% | 26,900 |
| 2024/09/12 | 1,950 | 1,983 | 1,950 | 1,972 | +46 | +2.4% | 21,900 |
| 2024/09/11 | 1,963 | 1,970 | 1,919 | 1,926 | -41 | -2.1% | 16,400 |
| 2024/09/10 | 1,985 | 1,999 | 1,967 | 1,967 | -15 | -0.8% | 10,100 |
| 2024/09/09 | 1,928 | 1,987 | 1,928 | 1,982 | -35 | -1.7% | 26,800 |
| 2024/09/06 | 2,048 | 2,048 | 2,008 | 2,017 | -19 | -0.9% | 12,600 |
| 2024/09/05 | 2,015 | 2,065 | 2,015 | 2,036 | +17 | +0.8% | 17,200 |
| 2024/09/04 | 2,050 | 2,062 | 2,003 | 2,019 | -86 | -4.1% | 18,100 |
| 2024/09/03 | 2,087 | 2,123 | 2,087 | 2,105 | +6 | +0.3% | 10,400 |
| 2024/09/02 | 2,103 | 2,110 | 2,072 | 2,099 | -9 | -0.4% | 9,200 |
| 2024/08/30 | 2,077 | 2,113 | 2,077 | 2,108 | +20 | +1% | 12,400 |
| 2024/08/29 | 2,068 | 2,088 | 2,067 | 2,088 | +19 | +0.9% | 10,600 |
| 2024/08/28 | 2,096 | 2,096 | 2,050 | 2,069 | -35 | -1.7% | 22,000 |
| 2024/08/27 | 2,082 | 2,129 | 2,082 | 2,104 | +16 | +0.8% | 7,800 |
| 2024/08/26 | 2,074 | 2,088 | 2,054 | 2,088 | +3 | +0.1% | 16,700 |
| 2024/08/23 | 2,098 | 2,101 | 2,075 | 2,085 | +4 | +0.2% | 16,700 |
| 2024/08/22 | 2,064 | 2,084 | 2,048 | 2,081 | +7 | +0.3% | 11,500 |
| 2024/08/21 | 2,059 | 2,095 | 2,055 | 2,074 | ±0 | ±0% | 9,100 |
| 2024/08/20 | 2,059 | 2,088 | 2,046 | 2,074 | +39 | +1.9% | 17,100 |
| 2024/08/19 | 2,080 | 2,101 | 2,028 | 2,035 | -65 | -3.1% | 20,300 |
| 2024/08/16 | 2,069 | 2,102 | 2,054 | 2,100 | +69 | +3.4% | 15,900 |
| 2024/08/15 | 2,015 | 2,044 | 2,006 | 2,031 | +31 | +1.6% | 16,700 |
| 2024/08/14 | 1,949 | 2,008 | 1,945 | 2,000 | +64 | +3.3% | 31,300 |
| 2024/08/13 | 1,913 | 1,948 | 1,898 | 1,936 | +50 | +2.7% | 28,900 |
| 2024/08/09 | 1,879 | 1,943 | 1,869 | 1,886 | +23 | +1.2% | 59,700 |
| 2024/08/08 | 1,822 | 1,929 | 1,822 | 1,863 | -20 | -1.1% | 68,300 |
| 2024/08/07 | 1,825 | 1,955 | 1,819 | 1,883 | -22 | -1.2% | 42,700 |
| 2024/08/06 | 1,862 | 1,970 | 1,849 | 1,905 | +180 | +10.4% | 49,000 |
| 2024/08/05 | 1,827 | 1,864 | 1,700 | 1,725 | -259 | -13.1% | 54,200 |
| 2024/08/02 | 2,126 | 2,140 | 1,980 | 1,984 | -192 | -8.8% | 49,300 |
| 2024/08/01 | 2,221 | 2,260 | 2,176 | 2,176 | -89 | -3.9% | 57,900 |
| 2024/07/31 | 2,180 | 2,265 | 2,164 | 2,265 | +84 | +3.9% | 39,000 |
| 2024/07/30 | 2,176 | 2,185 | 2,138 | 2,181 | +5 | +0.2% | 32,700 |
| 2024/07/29 | 2,117 | 2,176 | 2,117 | 2,176 | +74 | +3.5% | 36,300 |
| 2024/07/26 | 2,156 | 2,156 | 2,101 | 2,102 | -22 | -1% | 28,100 |
| 2024/07/25 | 2,126 | 2,142 | 2,095 | 2,124 | -42 | -1.9% | 47,700 |
| 2024/07/24 | 2,200 | 2,249 | 2,157 | 2,166 | -46 | -2.1% | 23,600 |
| 2024/07/23 | 2,198 | 2,237 | 2,191 | 2,212 | +44 | +2% | 15,600 |
| 2024/07/22 | 2,252 | 2,264 | 2,168 | 2,168 | -96 | -4.2% | 42,300 |
| 2024/07/19 | 2,263 | 2,287 | 2,250 | 2,264 | +2 | +0.1% | 21,800 |
| 2024/07/18 | 2,312 | 2,312 | 2,262 | 2,262 | -78 | -3.3% | 34,700 |
| 2024/07/17 | 2,326 | 2,347 | 2,308 | 2,340 | +34 | +1.5% | 38,200 |
| 2024/07/16 | 2,285 | 2,339 | 2,285 | 2,306 | +12 | +0.5% | 35,000 |
| 2024/07/12 | 2,280 | 2,343 | 2,280 | 2,294 | +6 | +0.3% | 42,600 |
| 2024/07/11 | 2,255 | 2,288 | 2,255 | 2,288 | +47 | +2.1% | 37,200 |
| 2024/07/10 | 2,260 | 2,276 | 2,229 | 2,241 | -40 | -1.8% | 42,900 |
| 2024/07/09 | 2,254 | 2,293 | 2,248 | 2,281 | +26 | +1.2% | 26,700 |
| 2024/07/08 | 2,274 | 2,288 | 2,250 | 2,255 | -45 | -2% | 29,700 |
151～
200
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 | 190,500円 | -0.6% | -6.2% | 3.31% | 6.14倍 | 0.37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 | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86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 | 221,600円 | +9.3% | +8.4% | 5.42% | 7.79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 | 233,300円 | -4.8% | -28.5% | 4.29% | 8.25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 | 223,000円 | +5.1% | +9.5% | 4.53% | 16.25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
