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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,704 | 1,710 | 1,668 | 1,686 | -13 | -0.8% | 73,200 |
| 2017/08/25 | 1,734 | 1,734 | 1,673 | 1,699 | -36 | -2.1% | 135,800 |
| 2017/08/24 | 1,555 | 1,758 | 1,552 | 1,735 | +174 | +11.1% | 228,000 |
| 2017/08/23 | 1,581 | 1,588 | 1,551 | 1,561 | -4 | -0.3% | 43,600 |
| 2017/08/22 | 1,536 | 1,572 | 1,536 | 1,565 | +8 | +0.5% | 37,600 |
| 2017/08/21 | 1,530 | 1,560 | 1,524 | 1,557 | +22 | +1.4% | 60,700 |
| 2017/08/18 | 1,560 | 1,565 | 1,524 | 1,535 | -41 | -2.6% | 60,700 |
| 2017/08/17 | 1,572 | 1,588 | 1,570 | 1,576 | +19 | +1.2% | 42,700 |
| 2017/08/16 | 1,557 | 1,575 | 1,544 | 1,557 | -4 | -0.3% | 48,800 |
| 2017/08/15 | 1,557 | 1,576 | 1,549 | 1,561 | +19 | +1.2% | 39,900 |
| 2017/08/14 | 1,533 | 1,570 | 1,533 | 1,542 | -22 | -1.4% | 72,200 |
| 2017/08/10 | 1,505 | 1,565 | 1,503 | 1,564 | -21 | -1.3% | 63,400 |
| 2017/08/09 | 1,632 | 1,649 | 1,571 | 1,585 | -82 | -4.9% | 79,800 |
| 2017/08/08 | 1,664 | 1,671 | 1,651 | 1,667 | +5 | +0.3% | 50,900 |
| 2017/08/07 | 1,652 | 1,666 | 1,641 | 1,662 | +36 | +2.2% | 38,000 |
| 2017/08/04 | 1,630 | 1,631 | 1,607 | 1,626 | -8 | -0.5% | 37,900 |
| 2017/08/03 | 1,600 | 1,634 | 1,598 | 1,634 | +18 | +1.1% | 39,500 |
| 2017/08/02 | 1,606 | 1,626 | 1,592 | 1,616 | +34 | +2.1% | 69,500 |
| 2017/08/01 | 1,570 | 1,585 | 1,569 | 1,582 | +5 | +0.3% | 35,700 |
| 2017/07/31 | 1,592 | 1,603 | 1,571 | 1,577 | -43 | -2.7% | 92,200 |
| 2017/07/28 | 1,611 | 1,629 | 1,604 | 1,620 | +7 | +0.4% | 62,600 |
| 2017/07/27 | 1,628 | 1,628 | 1,602 | 1,613 | ±0 | ±0% | 66,700 |
| 2017/07/26 | 1,649 | 1,649 | 1,611 | 1,613 | -22 | -1.3% | 98,200 |
| 2017/07/25 | 1,665 | 1,677 | 1,634 | 1,635 | -19 | -1.1% | 59,400 |
| 2017/07/24 | 1,630 | 1,660 | 1,628 | 1,654 | +30 | +1.8% | 64,400 |
| 2017/07/21 | 1,592 | 1,625 | 1,592 | 1,624 | +21 | +1.3% | 52,700 |
| 2017/07/20 | 1,569 | 1,609 | 1,569 | 1,603 | +38 | +2.4% | 63,000 |
| 2017/07/19 | 1,557 | 1,588 | 1,545 | 1,565 | -1 | -0.1% | 87,200 |
| 2017/07/18 | 1,546 | 1,572 | 1,542 | 1,566 | +15 | +1% | 53,300 |
| 2017/07/14 | 1,535 | 1,555 | 1,534 | 1,551 | +18 | +1.2% | 62,700 |
| 2017/07/13 | 1,572 | 1,572 | 1,491 | 1,533 | -40 | -2.5% | 54,800 |
| 2017/07/12 | 1,550 | 1,576 | 1,550 | 1,573 | +23 | +1.5% | 79,600 |
| 2017/07/11 | 1,540 | 1,556 | 1,533 | 1,550 | +15 | +1% | 61,600 |
| 2017/07/10 | 1,549 | 1,549 | 1,527 | 1,535 | +14 | +0.9% | 76,800 |
| 2017/07/07 | 1,518 | 1,555 | 1,510 | 1,521 | -10 | -0.7% | 88,800 |
| 2017/07/06 | 1,512 | 1,541 | 1,505 | 1,531 | +19 | +1.3% | 97,100 |
| 2017/07/05 | 1,519 | 1,539 | 1,507 | 1,512 | -7 | -0.5% | 92,800 |
| 2017/07/04 | 1,552 | 1,552 | 1,517 | 1,519 | -18 | -1.2% | 63,400 |
| 2017/07/03 | 1,543 | 1,562 | 1,534 | 1,537 | +9 | +0.6% | 90,900 |
| 2017/06/30 | 1,550 | 1,557 | 1,524 | 1,528 | -7 | -0.5% | 110,600 |
| 2017/06/29 | 1,537 | 1,544 | 1,528 | 1,535 | +13 | +0.9% | 55,600 |
| 2017/06/28 | 1,522 | 1,530 | 1,520 | 1,522 | -2 | -0.1% | 59,100 |
| 2017/06/27 | 1,509 | 1,532 | 1,506 | 1,524 | +23 | +1.5% | 82,000 |
| 2017/06/26 | 1,479 | 1,506 | 1,479 | 1,501 | +8 | +0.5% | 47,700 |
| 2017/06/23 | 1,489 | 1,495 | 1,477 | 1,493 | +4 | +0.3% | 94,500 |
| 2017/06/22 | 1,481 | 1,493 | 1,481 | 1,489 | +6 | +0.4% | 60,500 |
| 2017/06/21 | 1,484 | 1,508 | 1,481 | 1,483 | -20 | -1.3% | 79,000 |
| 2017/06/20 | 1,489 | 1,509 | 1,484 | 1,503 | +38 | +2.6% | 91,000 |
| 2017/06/19 | 1,494 | 1,494 | 1,444 | 1,465 | -21 | -1.4% | 69,000 |
| 2017/06/16 | 1,473 | 1,490 | 1,473 | 1,486 | +13 | +0.9% | 88,500 |
1951～
2000
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
