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 |
|---|---|---|---|---|---|---|---|
| 2012/05/10 | 1,000 | 1,025 | 800 | 827 | -175 | -17.5% | 1,175,000 |
| 2012/05/09 | 1,090 | 1,090 | 992 | 1,002 | -94 | -8.6% | 270,000 |
| 2012/05/08 | 1,090 | 1,099 | 1,085 | 1,096 | +4 | +0.4% | 94,000 |
| 2012/05/07 | 1,089 | 1,098 | 1,083 | 1,092 | -24 | -2.2% | 119,000 |
| 2012/05/02 | 1,109 | 1,125 | 1,101 | 1,116 | +11 | +1% | 77,000 |
| 2012/05/01 | 1,125 | 1,130 | 1,105 | 1,105 | -31 | -2.7% | 93,000 |
| 2012/04/27 | 1,116 | 1,149 | 1,114 | 1,136 | +19 | +1.7% | 175,000 |
| 2012/04/26 | 1,122 | 1,142 | 1,113 | 1,117 | -13 | -1.2% | 97,000 |
| 2012/04/25 | 1,130 | 1,133 | 1,112 | 1,130 | +22 | +2% | 149,000 |
| 2012/04/24 | 1,100 | 1,114 | 1,096 | 1,108 | -11 | -1% | 82,000 |
| 2012/04/23 | 1,146 | 1,146 | 1,115 | 1,119 | -26 | -2.3% | 112,000 |
| 2012/04/20 | 1,120 | 1,150 | 1,113 | 1,145 | +24 | +2.1% | 115,000 |
| 2012/04/19 | 1,116 | 1,126 | 1,090 | 1,121 | +5 | +0.4% | 175,000 |
| 2012/04/18 | 1,129 | 1,140 | 1,114 | 1,116 | -6 | -0.5% | 102,000 |
| 2012/04/17 | 1,126 | 1,128 | 1,111 | 1,122 | -4 | -0.4% | 84,000 |
| 2012/04/16 | 1,150 | 1,157 | 1,122 | 1,126 | -24 | -2.1% | 123,000 |
| 2012/04/13 | 1,173 | 1,180 | 1,148 | 1,150 | -16 | -1.4% | 114,000 |
| 2012/04/12 | 1,138 | 1,169 | 1,137 | 1,166 | +47 | +4.2% | 198,000 |
| 2012/04/11 | 1,101 | 1,123 | 1,100 | 1,119 | -10 | -0.9% | 135,000 |
| 2012/04/10 | 1,160 | 1,160 | 1,125 | 1,129 | -9 | -0.8% | 146,000 |
| 2012/04/09 | 1,111 | 1,158 | 1,105 | 1,138 | +1 | +0.1% | 359,000 |
| 2012/04/06 | 1,180 | 1,180 | 1,133 | 1,137 | -55 | -4.6% | 240,000 |
| 2012/04/05 | 1,192 | 1,197 | 1,164 | 1,192 | -8 | -0.7% | 254,000 |
| 2012/04/04 | 1,205 | 1,239 | 1,198 | 1,200 | -7 | -0.6% | 274,000 |
| 2012/04/03 | 1,214 | 1,232 | 1,205 | 1,207 | -18 | -1.5% | 114,000 |
| 2012/04/02 | 1,259 | 1,259 | 1,220 | 1,225 | -34 | -2.7% | 156,000 |
| 2012/03/30 | 1,205 | 1,264 | 1,176 | 1,259 | +49 | +4% | 294,000 |
| 2012/03/29 | 1,284 | 1,293 | 1,201 | 1,210 | -70 | -5.5% | 498,000 |
| 2012/03/28 | 1,265 | 1,282 | 1,261 | 1,280 | +32 | +2.6% | 350,000 |
| 2012/03/27 | 1,254 | 1,262 | 1,240 | 1,248 | -5 | -0.4% | 150,000 |
| 2012/03/26 | 1,251 | 1,263 | 1,249 | 1,253 | +7 | +0.6% | 232,000 |
| 2012/03/23 | 1,221 | 1,258 | 1,214 | 1,246 | +25 | +2% | 185,000 |
| 2012/03/22 | 1,211 | 1,240 | 1,208 | 1,221 | -9 | -0.7% | 251,000 |
| 2012/03/21 | 1,250 | 1,266 | 1,224 | 1,230 | -32 | -2.5% | 322,000 |
| 2012/03/19 | 1,277 | 1,279 | 1,255 | 1,262 | -15 | -1.2% | 188,000 |
| 2012/03/16 | 1,265 | 1,296 | 1,265 | 1,277 | +22 | +1.8% | 468,000 |
| 2012/03/15 | 1,178 | 1,264 | 1,178 | 1,255 | +78 | +6.6% | 605,000 |
| 2012/03/14 | 1,190 | 1,215 | 1,151 | 1,177 | -10 | -0.8% | 660,000 |
| 2012/03/13 | 1,235 | 1,239 | 1,175 | 1,187 | -57 | -4.6% | 540,000 |
| 2012/03/12 | 1,243 | 1,275 | 1,226 | 1,244 | +15 | +1.2% | 587,000 |
| 2012/03/09 | 1,266 | 1,267 | 1,205 | 1,229 | -27 | -2.1% | 577,000 |
| 2012/03/08 | 1,212 | 1,262 | 1,206 | 1,256 | +55 | +4.6% | 806,000 |
| 2012/03/07 | 1,140 | 1,202 | 1,123 | 1,201 | +43 | +3.7% | 978,000 |
| 2012/03/06 | 1,090 | 1,163 | 1,089 | 1,158 | +73 | +6.7% | 828,000 |
| 2012/03/05 | 1,029 | 1,093 | 1,029 | 1,085 | +56 | +5.4% | 415,000 |
| 2012/03/02 | 1,026 | 1,037 | 1,017 | 1,029 | +6 | +0.6% | 124,000 |
| 2012/03/01 | 1,051 | 1,052 | 1,020 | 1,023 | -28 | -2.7% | 225,000 |
| 2012/02/29 | 1,036 | 1,073 | 1,035 | 1,051 | +26 | +2.5% | 425,000 |
| 2012/02/28 | 1,002 | 1,029 | 986 | 1,025 | +22 | +2.2% | 294,000 |
| 2012/02/27 | 998 | 1,007 | 988 | 1,003 | +9 | +0.9% | 313,000 |
3251～
3300
件表示中 / 3767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 | 283,100円 | +2.1% | -4.5% | 3.53% | 7.88倍 | 0.55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 |
| 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 | 180,200円 | +8.3% | -5.5% | 5.55% | 24.46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 | 293,000円 | -7.6% | -12.4% | 3.28% | 12.41倍 | 1.81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 |
| 第一実 | 261,500円 | -0.8% | -9.5% | 4.13% | 9.71倍 | 1.05倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
市場注目の銘柄
チャート関連のコラム
