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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,192 | 1,192 | 1,165 | 1,179 | -32 | -2.6% | 28,300 |
| 2015/09/17 | 1,171 | 1,214 | 1,170 | 1,211 | +40 | +3.4% | 39,800 |
| 2015/09/16 | 1,163 | 1,182 | 1,145 | 1,171 | +19 | +1.6% | 42,300 |
| 2015/09/15 | 1,154 | 1,178 | 1,143 | 1,152 | +1 | +0.1% | 21,900 |
| 2015/09/14 | 1,189 | 1,189 | 1,133 | 1,151 | -39 | -3.3% | 35,300 |
| 2015/09/11 | 1,160 | 1,217 | 1,152 | 1,190 | +34 | +2.9% | 78,300 |
| 2015/09/10 | 1,170 | 1,170 | 1,120 | 1,156 | -45 | -3.7% | 29,000 |
| 2015/09/09 | 1,125 | 1,201 | 1,123 | 1,201 | +116 | +10.7% | 48,400 |
| 2015/09/08 | 1,115 | 1,119 | 1,035 | 1,085 | -31 | -2.8% | 30,800 |
| 2015/09/07 | 1,109 | 1,148 | 1,090 | 1,116 | -23 | -2% | 25,700 |
| 2015/09/04 | 1,198 | 1,198 | 1,134 | 1,139 | -50 | -4.2% | 36,400 |
| 2015/09/03 | 1,205 | 1,235 | 1,183 | 1,189 | -6 | -0.5% | 23,600 |
| 2015/09/02 | 1,165 | 1,232 | 1,165 | 1,195 | -24 | -2% | 38,600 |
| 2015/09/01 | 1,278 | 1,307 | 1,206 | 1,219 | -65 | -5.1% | 67,700 |
| 2015/08/31 | 1,247 | 1,288 | 1,236 | 1,284 | +32 | +2.6% | 33,000 |
| 2015/08/28 | 1,226 | 1,268 | 1,226 | 1,252 | +66 | +5.6% | 36,000 |
| 2015/08/27 | 1,212 | 1,226 | 1,179 | 1,186 | -1 | -0.1% | 41,600 |
| 2015/08/26 | 1,148 | 1,214 | 1,147 | 1,187 | +38 | +3.3% | 68,500 |
| 2015/08/25 | 1,139 | 1,230 | 1,120 | 1,149 | -43 | -3.6% | 54,900 |
| 2015/08/24 | 1,222 | 1,254 | 1,192 | 1,192 | -74 | -5.8% | 51,000 |
| 2015/08/21 | 1,253 | 1,299 | 1,253 | 1,266 | -45 | -3.4% | 45,500 |
| 2015/08/20 | 1,320 | 1,345 | 1,308 | 1,311 | -15 | -1.1% | 38,300 |
| 2015/08/19 | 1,320 | 1,357 | 1,318 | 1,326 | +6 | +0.5% | 49,700 |
| 2015/08/18 | 1,378 | 1,378 | 1,314 | 1,320 | -61 | -4.4% | 65,600 |
| 2015/08/17 | 1,409 | 1,417 | 1,378 | 1,381 | -27 | -1.9% | 42,100 |
| 2015/08/14 | 1,387 | 1,441 | 1,374 | 1,408 | +24 | +1.7% | 84,700 |
| 2015/08/13 | 1,332 | 1,390 | 1,332 | 1,384 | +43 | +3.2% | 72,000 |
| 2015/08/12 | 1,356 | 1,370 | 1,329 | 1,341 | -36 | -2.6% | 75,500 |
| 2015/08/11 | 1,359 | 1,403 | 1,359 | 1,377 | +28 | +2.1% | 63,500 |
| 2015/08/10 | 1,275 | 1,353 | 1,266 | 1,349 | +63 | +4.9% | 109,600 |
| 2015/08/07 | 1,220 | 1,295 | 1,210 | 1,286 | +96 | +8.1% | 130,000 |
| 2015/08/06 | 1,182 | 1,220 | 1,165 | 1,190 | +38 | +3.3% | 73,300 |
| 2015/08/05 | 1,152 | 1,170 | 1,148 | 1,152 | -9 | -0.8% | 38,300 |
| 2015/08/04 | 1,148 | 1,165 | 1,147 | 1,161 | +11 | +1% | 26,500 |
| 2015/08/03 | 1,148 | 1,155 | 1,141 | 1,150 | -10 | -0.9% | 25,900 |
| 2015/07/31 | 1,138 | 1,160 | 1,134 | 1,160 | +23 | +2% | 30,000 |
| 2015/07/30 | 1,129 | 1,163 | 1,129 | 1,137 | -3 | -0.3% | 31,400 |
| 2015/07/29 | 1,137 | 1,153 | 1,135 | 1,140 | -2 | -0.2% | 27,200 |
| 2015/07/28 | 1,128 | 1,153 | 1,124 | 1,142 | +14 | +1.2% | 52,300 |
| 2015/07/27 | 1,132 | 1,139 | 1,123 | 1,128 | -6 | -0.5% | 37,200 |
| 2015/07/24 | 1,153 | 1,153 | 1,128 | 1,134 | -14 | -1.2% | 23,400 |
| 2015/07/23 | 1,128 | 1,150 | 1,128 | 1,148 | +21 | +1.9% | 23,100 |
| 2015/07/22 | 1,150 | 1,163 | 1,126 | 1,127 | -34 | -2.9% | 42,000 |
| 2015/07/21 | 1,180 | 1,181 | 1,146 | 1,161 | -16 | -1.4% | 25,000 |
| 2015/07/17 | 1,170 | 1,183 | 1,164 | 1,177 | +14 | +1.2% | 36,000 |
| 2015/07/16 | 1,136 | 1,164 | 1,125 | 1,163 | +36 | +3.2% | 70,300 |
| 2015/07/15 | 1,138 | 1,139 | 1,119 | 1,127 | -2 | -0.2% | 49,800 |
| 2015/07/14 | 1,115 | 1,148 | 1,109 | 1,129 | +49 | +4.5% | 158,700 |
| 2015/07/13 | 1,067 | 1,112 | 1,067 | 1,080 | +11 | +1% | 48,300 |
| 2015/07/10 | 1,082 | 1,095 | 1,061 | 1,069 | -11 | -1% | 38,000 |
2351～
2400
件表示中 / 3695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 | 197,600円 | -0.6% | -6.2% | 3.19% | 6.36倍 | 0.39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 | 115,000円 | +0.4% | +0.2% | 3.19% | 6.11倍 | 0.83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 |
| ヤマエＧＨＤ | 237,100円 | +26.3% | +22.0% | 2.95% | 7.30倍 | 0.77倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 立花エレテ | 239,900円 | -4.8% | -28.5% | 4.17% | 8.48倍 | 0.60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 | 231,100円 | +5.1% | +9.5% | 4.37% | 16.84倍 | 0.77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
