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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,474 | 1,486 | 1,468 | 1,473 | +3 | +0.2% | 70,000 |
| 2017/06/14 | 1,458 | 1,497 | 1,458 | 1,470 | +12 | +0.8% | 119,200 |
| 2017/06/13 | 1,431 | 1,466 | 1,431 | 1,458 | +24 | +1.7% | 83,900 |
| 2017/06/12 | 1,434 | 1,459 | 1,423 | 1,434 | +30 | +2.1% | 99,700 |
| 2017/06/09 | 1,398 | 1,407 | 1,383 | 1,404 | +12 | +0.9% | 77,900 |
| 2017/06/08 | 1,393 | 1,409 | 1,385 | 1,392 | +6 | +0.4% | 184,000 |
| 2017/06/07 | 1,380 | 1,396 | 1,368 | 1,386 | +20 | +1.5% | 135,800 |
| 2017/06/06 | 1,397 | 1,447 | 1,366 | 1,366 | -18 | -1.3% | 162,100 |
| 2017/06/05 | 1,372 | 1,393 | 1,362 | 1,384 | +8 | +0.6% | 168,200 |
| 2017/06/02 | 1,354 | 1,388 | 1,352 | 1,376 | +24 | +1.8% | 125,600 |
| 2017/06/01 | 1,331 | 1,356 | 1,331 | 1,352 | +22 | +1.7% | 96,700 |
| 2017/05/31 | 1,306 | 1,334 | 1,299 | 1,330 | +22 | +1.7% | 99,800 |
| 2017/05/30 | 1,323 | 1,325 | 1,299 | 1,308 | -4 | -0.3% | 68,200 |
| 2017/05/29 | 1,299 | 1,327 | 1,299 | 1,312 | +10 | +0.8% | 61,100 |
| 2017/05/26 | 1,300 | 1,310 | 1,276 | 1,302 | +4 | +0.3% | 68,700 |
| 2017/05/25 | 1,313 | 1,313 | 1,295 | 1,298 | -15 | -1.1% | 98,700 |
| 2017/05/24 | 1,301 | 1,321 | 1,297 | 1,313 | +8 | +0.6% | 51,700 |
| 2017/05/23 | 1,301 | 1,314 | 1,293 | 1,305 | -5 | -0.4% | 40,800 |
| 2017/05/22 | 1,305 | 1,312 | 1,291 | 1,310 | +5 | +0.4% | 55,100 |
| 2017/05/19 | 1,289 | 1,307 | 1,287 | 1,305 | +16 | +1.2% | 36,000 |
| 2017/05/18 | 1,276 | 1,297 | 1,262 | 1,289 | -11 | -0.8% | 46,300 |
| 2017/05/17 | 1,308 | 1,313 | 1,295 | 1,300 | -26 | -2% | 37,900 |
| 2017/05/16 | 1,316 | 1,331 | 1,307 | 1,326 | +7 | +0.5% | 69,400 |
| 2017/05/15 | 1,322 | 1,335 | 1,315 | 1,319 | -16 | -1.2% | 41,100 |
| 2017/05/12 | 1,288 | 1,348 | 1,274 | 1,335 | +54 | +4.2% | 129,400 |
| 2017/05/11 | 1,272 | 1,288 | 1,257 | 1,281 | +9 | +0.7% | 32,000 |
| 2017/05/10 | 1,269 | 1,287 | 1,260 | 1,272 | +9 | +0.7% | 49,800 |
| 2017/05/09 | 1,270 | 1,272 | 1,259 | 1,263 | -12 | -0.9% | 29,900 |
| 2017/05/08 | 1,258 | 1,282 | 1,249 | 1,275 | +19 | +1.5% | 48,000 |
| 2017/05/02 | 1,250 | 1,258 | 1,242 | 1,256 | +16 | +1.3% | 38,100 |
| 2017/05/01 | 1,232 | 1,246 | 1,229 | 1,240 | +12 | +1% | 28,400 |
| 2017/04/28 | 1,229 | 1,240 | 1,217 | 1,228 | +7 | +0.6% | 54,400 |
| 2017/04/27 | 1,216 | 1,229 | 1,213 | 1,221 | -2 | -0.2% | 35,900 |
| 2017/04/26 | 1,199 | 1,225 | 1,196 | 1,223 | +35 | +2.9% | 47,300 |
| 2017/04/25 | 1,181 | 1,197 | 1,177 | 1,188 | +12 | +1% | 34,600 |
| 2017/04/24 | 1,184 | 1,189 | 1,171 | 1,176 | +14 | +1.2% | 37,600 |
| 2017/04/21 | 1,158 | 1,170 | 1,147 | 1,162 | +14 | +1.2% | 35,600 |
| 2017/04/20 | 1,130 | 1,159 | 1,128 | 1,148 | +6 | +0.5% | 35,300 |
| 2017/04/19 | 1,125 | 1,152 | 1,125 | 1,142 | ±0 | ±0% | 38,900 |
| 2017/04/18 | 1,138 | 1,163 | 1,136 | 1,142 | +15 | +1.3% | 30,400 |
| 2017/04/17 | 1,114 | 1,129 | 1,109 | 1,127 | +9 | +0.8% | 78,300 |
| 2017/04/14 | 1,110 | 1,122 | 1,102 | 1,118 | -1 | -0.1% | 42,100 |
| 2017/04/13 | 1,139 | 1,139 | 1,113 | 1,119 | -22 | -1.9% | 30,000 |
| 2017/04/12 | 1,149 | 1,149 | 1,130 | 1,141 | -29 | -2.5% | 40,900 |
| 2017/04/11 | 1,181 | 1,183 | 1,166 | 1,170 | -20 | -1.7% | 22,400 |
| 2017/04/10 | 1,179 | 1,203 | 1,179 | 1,190 | +5 | +0.4% | 16,100 |
| 2017/04/07 | 1,191 | 1,211 | 1,182 | 1,185 | +13 | +1.1% | 43,700 |
| 2017/04/06 | 1,199 | 1,199 | 1,156 | 1,172 | -37 | -3.1% | 26,600 |
| 2017/04/05 | 1,212 | 1,220 | 1,198 | 1,209 | -14 | -1.1% | 40,900 |
| 2017/04/04 | 1,247 | 1,248 | 1,213 | 1,223 | -24 | -1.9% | 61,700 |
2001～
2050
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
