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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,124 | 1,170 | 1,124 | 1,164 | +47 | +4.2% | 39,400 |
| 2016/01/12 | 1,149 | 1,161 | 1,116 | 1,117 | -42 | -3.6% | 61,600 |
| 2016/01/08 | 1,184 | 1,195 | 1,149 | 1,159 | -25 | -2.1% | 46,700 |
| 2016/01/07 | 1,192 | 1,199 | 1,175 | 1,184 | +10 | +0.9% | 87,000 |
| 2016/01/06 | 1,184 | 1,196 | 1,162 | 1,174 | -11 | -0.9% | 33,800 |
| 2016/01/05 | 1,198 | 1,198 | 1,180 | 1,185 | +9 | +0.8% | 27,600 |
| 2016/01/04 | 1,180 | 1,202 | 1,167 | 1,176 | -16 | -1.3% | 26,200 |
| 2015/12/30 | 1,189 | 1,198 | 1,180 | 1,192 | +17 | +1.4% | 18,700 |
| 2015/12/29 | 1,182 | 1,187 | 1,172 | 1,175 | -7 | -0.6% | 26,700 |
| 2015/12/28 | 1,190 | 1,196 | 1,176 | 1,182 | +20 | +1.7% | 13,200 |
| 2015/12/25 | 1,195 | 1,195 | 1,155 | 1,162 | -3 | -0.3% | 19,000 |
| 2015/12/24 | 1,195 | 1,195 | 1,158 | 1,165 | -14 | -1.2% | 20,900 |
| 2015/12/22 | 1,181 | 1,202 | 1,176 | 1,179 | +1 | +0.1% | 36,800 |
| 2015/12/21 | 1,171 | 1,182 | 1,156 | 1,178 | -2 | -0.2% | 63,000 |
| 2015/12/18 | 1,186 | 1,209 | 1,168 | 1,180 | -6 | -0.5% | 40,600 |
| 2015/12/17 | 1,207 | 1,207 | 1,185 | 1,186 | +3 | +0.3% | 26,900 |
| 2015/12/16 | 1,181 | 1,197 | 1,177 | 1,183 | +2 | +0.2% | 38,200 |
| 2015/12/15 | 1,200 | 1,201 | 1,178 | 1,181 | +11 | +0.9% | 39,500 |
| 2015/12/14 | 1,163 | 1,184 | 1,143 | 1,170 | -37 | -3.1% | 47,300 |
| 2015/12/11 | 1,179 | 1,207 | 1,176 | 1,207 | +15 | +1.3% | 54,100 |
| 2015/12/10 | 1,176 | 1,199 | 1,173 | 1,192 | -10 | -0.8% | 44,600 |
| 2015/12/09 | 1,200 | 1,222 | 1,192 | 1,202 | -17 | -1.4% | 32,000 |
| 2015/12/08 | 1,215 | 1,224 | 1,198 | 1,219 | -15 | -1.2% | 43,900 |
| 2015/12/07 | 1,240 | 1,251 | 1,234 | 1,234 | +7 | +0.6% | 28,000 |
| 2015/12/04 | 1,220 | 1,244 | 1,219 | 1,227 | -20 | -1.6% | 32,500 |
| 2015/12/03 | 1,270 | 1,272 | 1,244 | 1,247 | -32 | -2.5% | 41,000 |
| 2015/12/02 | 1,303 | 1,305 | 1,277 | 1,279 | -29 | -2.2% | 72,300 |
| 2015/12/01 | 1,342 | 1,342 | 1,303 | 1,308 | -36 | -2.7% | 68,400 |
| 2015/11/30 | 1,311 | 1,384 | 1,299 | 1,344 | +20 | +1.5% | 72,300 |
| 2015/11/27 | 1,330 | 1,335 | 1,324 | 1,324 | +2 | +0.2% | 13,800 |
| 2015/11/26 | 1,319 | 1,329 | 1,308 | 1,322 | +16 | +1.2% | 23,600 |
| 2015/11/25 | 1,297 | 1,312 | 1,287 | 1,306 | +1 | +0.1% | 28,800 |
| 2015/11/24 | 1,296 | 1,307 | 1,281 | 1,305 | -6 | -0.5% | 39,800 |
| 2015/11/20 | 1,295 | 1,314 | 1,286 | 1,311 | +23 | +1.8% | 33,500 |
| 2015/11/19 | 1,297 | 1,324 | 1,284 | 1,288 | -6 | -0.5% | 36,100 |
| 2015/11/18 | 1,315 | 1,315 | 1,280 | 1,294 | -6 | -0.5% | 18,500 |
| 2015/11/17 | 1,300 | 1,335 | 1,291 | 1,300 | +14 | +1.1% | 55,900 |
| 2015/11/16 | 1,256 | 1,295 | 1,256 | 1,286 | +1 | +0.1% | 18,300 |
| 2015/11/13 | 1,276 | 1,290 | 1,253 | 1,285 | ±0 | ±0% | 24,800 |
| 2015/11/12 | 1,280 | 1,288 | 1,257 | 1,285 | +5 | +0.4% | 26,800 |
| 2015/11/11 | 1,257 | 1,282 | 1,253 | 1,280 | +13 | +1% | 33,500 |
| 2015/11/10 | 1,250 | 1,280 | 1,250 | 1,267 | -6 | -0.5% | 27,100 |
| 2015/11/09 | 1,258 | 1,299 | 1,258 | 1,273 | +15 | +1.2% | 39,700 |
| 2015/11/06 | 1,241 | 1,261 | 1,226 | 1,258 | +17 | +1.4% | 20,100 |
| 2015/11/05 | 1,199 | 1,245 | 1,199 | 1,241 | +33 | +2.7% | 29,800 |
| 2015/11/04 | 1,230 | 1,248 | 1,207 | 1,208 | +5 | +0.4% | 27,700 |
| 2015/11/02 | 1,191 | 1,213 | 1,131 | 1,203 | -10 | -0.8% | 49,500 |
| 2015/10/30 | 1,219 | 1,227 | 1,192 | 1,213 | ±0 | ±0% | 44,000 |
| 2015/10/29 | 1,253 | 1,253 | 1,191 | 1,213 | -28 | -2.3% | 35,800 |
| 2015/10/28 | 1,256 | 1,265 | 1,229 | 1,241 | -19 | -1.5% | 27,400 |
2351～
2400
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
