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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,246 | 1,256 | 1,236 | 1,247 | +9 | +0.7% | 34,700 |
| 2017/03/31 | 1,286 | 1,291 | 1,236 | 1,238 | -36 | -2.8% | 53,900 |
| 2017/03/30 | 1,293 | 1,293 | 1,273 | 1,274 | -18 | -1.4% | 40,800 |
| 2017/03/29 | 1,288 | 1,312 | 1,273 | 1,292 | +4 | +0.3% | 34,100 |
| 2017/03/28 | 1,282 | 1,291 | 1,279 | 1,288 | +21 | +1.7% | 50,600 |
| 2017/03/27 | 1,275 | 1,281 | 1,253 | 1,267 | -13 | -1% | 26,600 |
| 2017/03/24 | 1,260 | 1,280 | 1,247 | 1,280 | +29 | +2.3% | 34,500 |
| 2017/03/23 | 1,261 | 1,261 | 1,245 | 1,251 | -5 | -0.4% | 24,400 |
| 2017/03/22 | 1,290 | 1,294 | 1,255 | 1,256 | -42 | -3.2% | 50,800 |
| 2017/03/21 | 1,276 | 1,298 | 1,265 | 1,298 | +11 | +0.9% | 50,600 |
| 2017/03/17 | 1,259 | 1,287 | 1,253 | 1,287 | +23 | +1.8% | 58,300 |
| 2017/03/16 | 1,250 | 1,267 | 1,246 | 1,264 | +1 | +0.1% | 31,200 |
| 2017/03/15 | 1,255 | 1,265 | 1,242 | 1,263 | +7 | +0.6% | 37,000 |
| 2017/03/14 | 1,251 | 1,272 | 1,242 | 1,256 | -13 | -1% | 38,300 |
| 2017/03/13 | 1,256 | 1,276 | 1,248 | 1,269 | +8 | +0.6% | 47,400 |
| 2017/03/10 | 1,252 | 1,266 | 1,242 | 1,261 | +8 | +0.6% | 73,100 |
| 2017/03/09 | 1,248 | 1,255 | 1,241 | 1,253 | +7 | +0.6% | 34,200 |
| 2017/03/08 | 1,265 | 1,265 | 1,231 | 1,246 | -18 | -1.4% | 55,600 |
| 2017/03/07 | 1,280 | 1,282 | 1,249 | 1,264 | -27 | -2.1% | 71,500 |
| 2017/03/06 | 1,302 | 1,302 | 1,282 | 1,291 | -13 | -1% | 31,000 |
| 2017/03/03 | 1,319 | 1,325 | 1,301 | 1,304 | -15 | -1.1% | 32,700 |
| 2017/03/02 | 1,319 | 1,328 | 1,307 | 1,319 | +11 | +0.8% | 36,900 |
| 2017/03/01 | 1,306 | 1,317 | 1,286 | 1,308 | +13 | +1% | 37,000 |
| 2017/02/28 | 1,314 | 1,325 | 1,295 | 1,295 | -5 | -0.4% | 63,900 |
| 2017/02/27 | 1,310 | 1,319 | 1,291 | 1,300 | -25 | -1.9% | 43,200 |
| 2017/02/24 | 1,306 | 1,330 | 1,301 | 1,325 | +9 | +0.7% | 51,500 |
| 2017/02/23 | 1,296 | 1,319 | 1,296 | 1,316 | +31 | +2.4% | 51,300 |
| 2017/02/22 | 1,327 | 1,349 | 1,276 | 1,285 | -52 | -3.9% | 112,700 |
| 2017/02/21 | 1,348 | 1,350 | 1,335 | 1,337 | -18 | -1.3% | 27,600 |
| 2017/02/20 | 1,328 | 1,360 | 1,322 | 1,355 | +18 | +1.3% | 49,800 |
| 2017/02/17 | 1,331 | 1,344 | 1,322 | 1,337 | ±0 | ±0% | 36,800 |
| 2017/02/16 | 1,334 | 1,353 | 1,328 | 1,337 | +9 | +0.7% | 45,400 |
| 2017/02/15 | 1,342 | 1,342 | 1,313 | 1,328 | ±0 | ±0% | 63,500 |
| 2017/02/14 | 1,337 | 1,348 | 1,325 | 1,328 | -4 | -0.3% | 68,300 |
| 2017/02/13 | 1,309 | 1,337 | 1,300 | 1,332 | +38 | +2.9% | 78,700 |
| 2017/02/10 | 1,260 | 1,300 | 1,260 | 1,294 | +40 | +3.2% | 67,800 |
| 2017/02/09 | 1,237 | 1,259 | 1,235 | 1,254 | -3 | -0.2% | 56,600 |
| 2017/02/08 | 1,254 | 1,265 | 1,252 | 1,257 | +1 | +0.1% | 35,900 |
| 2017/02/07 | 1,250 | 1,270 | 1,235 | 1,256 | -4 | -0.3% | 61,100 |
| 2017/02/06 | 1,295 | 1,299 | 1,259 | 1,260 | -22 | -1.7% | 52,900 |
| 2017/02/03 | 1,281 | 1,290 | 1,271 | 1,282 | +10 | +0.8% | 24,900 |
| 2017/02/02 | 1,286 | 1,295 | 1,266 | 1,272 | -12 | -0.9% | 49,600 |
| 2017/02/01 | 1,266 | 1,288 | 1,251 | 1,284 | +3 | +0.2% | 154,400 |
| 2017/01/31 | 1,274 | 1,300 | 1,265 | 1,281 | +5 | +0.4% | 74,900 |
| 2017/01/30 | 1,248 | 1,280 | 1,246 | 1,276 | +32 | +2.6% | 78,400 |
| 2017/01/27 | 1,259 | 1,259 | 1,238 | 1,244 | ±0 | ±0% | 60,900 |
| 2017/01/26 | 1,239 | 1,249 | 1,232 | 1,244 | +6 | +0.5% | 44,600 |
| 2017/01/25 | 1,227 | 1,238 | 1,223 | 1,238 | +41 | +3.4% | 43,900 |
| 2017/01/24 | 1,220 | 1,223 | 1,195 | 1,197 | -27 | -2.2% | 47,000 |
| 2017/01/23 | 1,221 | 1,237 | 1,216 | 1,224 | -13 | -1.1% | 20,300 |
2051～
2100
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
