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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,080 | 1,091 | 1,060 | 1,080 | -35 | -3.1% | 48,700 |
| 2015/07/08 | 1,117 | 1,136 | 1,096 | 1,115 | -3 | -0.3% | 94,300 |
| 2015/07/07 | 1,100 | 1,129 | 1,092 | 1,118 | +33 | +3% | 60,600 |
| 2015/07/06 | 1,104 | 1,113 | 1,085 | 1,085 | -40 | -3.6% | 51,500 |
| 2015/07/03 | 1,125 | 1,131 | 1,117 | 1,125 | +9 | +0.8% | 30,400 |
| 2015/07/02 | 1,142 | 1,142 | 1,111 | 1,116 | -18 | -1.6% | 26,300 |
| 2015/07/01 | 1,148 | 1,149 | 1,119 | 1,134 | -10 | -0.9% | 51,200 |
| 2015/06/30 | 1,125 | 1,144 | 1,111 | 1,144 | +12 | +1.1% | 63,900 |
| 2015/06/29 | 1,100 | 1,150 | 1,100 | 1,132 | -1 | -0.1% | 59,500 |
| 2015/06/26 | 1,124 | 1,135 | 1,100 | 1,133 | +5 | +0.4% | 43,000 |
| 2015/06/25 | 1,125 | 1,133 | 1,083 | 1,128 | +15 | +1.3% | 58,200 |
| 2015/06/24 | 1,091 | 1,125 | 1,091 | 1,113 | +21 | +1.9% | 58,800 |
| 2015/06/23 | 1,148 | 1,170 | 1,088 | 1,092 | -65 | -5.6% | 81,100 |
| 2015/06/22 | 1,099 | 1,163 | 1,072 | 1,157 | +57 | +5.2% | 105,300 |
| 2015/06/19 | 1,117 | 1,129 | 1,063 | 1,100 | +1 | +0.1% | 153,700 |
| 2015/06/18 | 1,076 | 1,114 | 1,070 | 1,099 | +19 | +1.8% | 68,800 |
| 2015/06/17 | 1,050 | 1,084 | 1,050 | 1,080 | +21 | +2% | 47,500 |
| 2015/06/16 | 1,066 | 1,072 | 1,030 | 1,059 | -9 | -0.8% | 65,200 |
| 2015/06/15 | 1,074 | 1,074 | 1,060 | 1,068 | -9 | -0.8% | 18,900 |
| 2015/06/12 | 1,090 | 1,098 | 1,070 | 1,077 | +10 | +0.9% | 146,100 |
| 2015/06/11 | 1,071 | 1,081 | 1,056 | 1,067 | +6 | +0.6% | 25,000 |
| 2015/06/10 | 1,052 | 1,070 | 1,051 | 1,061 | +2 | +0.2% | 27,800 |
| 2015/06/09 | 1,067 | 1,089 | 1,056 | 1,059 | -19 | -1.8% | 49,400 |
| 2015/06/08 | 1,062 | 1,088 | 1,062 | 1,078 | +16 | +1.5% | 30,100 |
| 2015/06/05 | 1,040 | 1,070 | 1,040 | 1,062 | +10 | +1% | 23,000 |
| 2015/06/04 | 1,062 | 1,070 | 1,050 | 1,052 | -16 | -1.5% | 18,100 |
| 2015/06/03 | 1,034 | 1,079 | 1,034 | 1,068 | +11 | +1% | 51,700 |
| 2015/06/02 | 1,072 | 1,072 | 1,039 | 1,057 | -16 | -1.5% | 23,500 |
| 2015/06/01 | 1,081 | 1,081 | 1,056 | 1,073 | -8 | -0.7% | 27,700 |
| 2015/05/29 | 1,070 | 1,086 | 1,053 | 1,081 | +21 | +2% | 38,300 |
| 2015/05/28 | 1,064 | 1,088 | 1,041 | 1,060 | +5 | +0.5% | 69,100 |
| 2015/05/27 | 1,039 | 1,055 | 1,029 | 1,055 | +26 | +2.5% | 67,400 |
| 2015/05/26 | 1,043 | 1,050 | 1,021 | 1,029 | -12 | -1.2% | 50,300 |
| 2015/05/25 | 1,027 | 1,050 | 1,023 | 1,041 | +36 | +3.6% | 56,400 |
| 2015/05/22 | 992 | 1,013 | 975 | 1,005 | ±0 | ±0% | 28,800 |
| 2015/05/21 | 1,038 | 1,038 | 955 | 1,005 | -33 | -3.2% | 45,300 |
| 2015/05/20 | 999 | 1,038 | 975 | 1,038 | +49 | +5% | 97,700 |
| 2015/05/19 | 995 | 996 | 972 | 989 | +1 | +0.1% | 47,100 |
| 2015/05/18 | 948 | 997 | 945 | 988 | +45 | +4.8% | 69,300 |
| 2015/05/15 | 937 | 960 | 933 | 943 | +11 | +1.2% | 35,200 |
| 2015/05/14 | 940 | 944 | 927 | 932 | -8 | -0.9% | 26,900 |
| 2015/05/13 | 928 | 957 | 924 | 940 | +15 | +1.6% | 44,300 |
| 2015/05/12 | 913 | 929 | 905 | 925 | +11 | +1.2% | 44,000 |
| 2015/05/11 | 899 | 919 | 896 | 914 | +28 | +3.2% | 50,900 |
| 2015/05/08 | 874 | 892 | 873 | 886 | +18 | +2.1% | 31,600 |
| 2015/05/07 | 860 | 884 | 840 | 868 | +8 | +0.9% | 40,400 |
| 2015/05/01 | 866 | 872 | 856 | 860 | -18 | -2.1% | 27,800 |
| 2015/04/30 | 893 | 899 | 870 | 878 | -29 | -3.2% | 62,600 |
| 2015/04/28 | 909 | 919 | 888 | 907 | +3 | +0.3% | 35,800 |
| 2015/04/27 | 885 | 906 | 881 | 904 | +16 | +1.8% | 17,700 |
2401～
2450
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
