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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 367 | 369 | 367 | 369 | +2 | +0.5% | 12,000 |
| 2010/08/12 | 371 | 372 | 365 | 367 | -5 | -1.3% | 30,000 |
| 2010/08/11 | 379 | 382 | 372 | 372 | -7 | -1.8% | 23,000 |
| 2010/08/10 | 386 | 387 | 379 | 379 | -5 | -1.3% | 26,000 |
| 2010/08/09 | 377 | 385 | 377 | 384 | -1 | -0.3% | 33,000 |
| 2010/08/06 | 388 | 388 | 381 | 385 | -1 | -0.3% | 11,000 |
| 2010/08/05 | 386 | 387 | 384 | 386 | +3 | +0.8% | 7,000 |
| 2010/08/04 | 391 | 391 | 381 | 383 | -8 | -2% | 25,000 |
| 2010/08/03 | 390 | 392 | 390 | 391 | +1 | +0.3% | 13,000 |
| 2010/08/02 | 385 | 393 | 385 | 390 | +5 | +1.3% | 17,000 |
| 2010/07/30 | 394 | 394 | 381 | 385 | -8 | -2% | 29,000 |
| 2010/07/29 | 398 | 399 | 393 | 393 | -5 | -1.3% | 24,000 |
| 2010/07/28 | 400 | 402 | 396 | 398 | ±0 | ±0% | 34,000 |
| 2010/07/27 | 399 | 402 | 397 | 398 | +2 | +0.5% | 17,000 |
| 2010/07/26 | 399 | 400 | 394 | 396 | -2 | -0.5% | 19,000 |
| 2010/07/23 | 398 | 399 | 395 | 398 | +10 | +2.6% | 24,000 |
| 2010/07/22 | 387 | 390 | 387 | 388 | -2 | -0.5% | 17,000 |
| 2010/07/21 | 397 | 397 | 390 | 390 | -3 | -0.8% | 20,000 |
| 2010/07/20 | 393 | 393 | 392 | 393 | +1 | +0.3% | 12,000 |
| 2010/07/16 | 393 | 396 | 390 | 392 | -1 | -0.3% | 15,000 |
| 2010/07/15 | 398 | 398 | 392 | 393 | -5 | -1.3% | 19,000 |
| 2010/07/14 | 399 | 399 | 396 | 398 | +3 | +0.8% | 8,000 |
| 2010/07/13 | 402 | 402 | 395 | 395 | -3 | -0.8% | 14,000 |
| 2010/07/12 | 399 | 402 | 398 | 398 | ±0 | ±0% | 17,000 |
| 2010/07/09 | 394 | 398 | 391 | 398 | +4 | +1% | 19,000 |
| 2010/07/08 | 396 | 396 | 392 | 394 | +1 | +0.3% | 32,000 |
| 2010/07/07 | 393 | 396 | 390 | 393 | -2 | -0.5% | 28,000 |
| 2010/07/06 | 391 | 398 | 390 | 395 | +4 | +1% | 39,000 |
| 2010/07/05 | 395 | 395 | 390 | 391 | -4 | -1% | 29,000 |
| 2010/07/02 | 398 | 398 | 393 | 395 | +2 | +0.5% | 23,000 |
| 2010/07/01 | 401 | 402 | 393 | 393 | -9 | -2.2% | 41,000 |
| 2010/06/30 | 407 | 407 | 394 | 402 | -7 | -1.7% | 34,000 |
| 2010/06/29 | 414 | 415 | 407 | 409 | -3 | -0.7% | 18,000 |
| 2010/06/28 | 409 | 413 | 409 | 412 | +2 | +0.5% | 15,000 |
| 2010/06/25 | 418 | 418 | 410 | 410 | -9 | -2.1% | 14,000 |
| 2010/06/24 | 415 | 421 | 415 | 419 | +4 | +1% | 18,000 |
| 2010/06/23 | 413 | 417 | 412 | 415 | -1 | -0.2% | 29,000 |
| 2010/06/22 | 417 | 424 | 416 | 416 | ±0 | ±0% | 33,000 |
| 2010/06/21 | 414 | 418 | 411 | 416 | +10 | +2.5% | 49,000 |
| 2010/06/18 | 401 | 406 | 401 | 406 | +5 | +1.2% | 22,000 |
| 2010/06/17 | 402 | 402 | 400 | 401 | +2 | +0.5% | 24,000 |
| 2010/06/16 | 404 | 404 | 399 | 399 | +1 | +0.3% | 21,000 |
| 2010/06/15 | 402 | 402 | 397 | 398 | +2 | +0.5% | 39,000 |
| 2010/06/14 | 404 | 404 | 396 | 396 | -3 | -0.8% | 30,000 |
| 2010/06/11 | 407 | 407 | 399 | 399 | ±0 | ±0% | 49,000 |
| 2010/06/10 | 397 | 404 | 396 | 399 | ±0 | ±0% | 23,000 |
| 2010/06/09 | 408 | 408 | 399 | 399 | -9 | -2.2% | 24,000 |
| 2010/06/08 | 398 | 411 | 397 | 408 | +10 | +2.5% | 24,000 |
| 2010/06/07 | 400 | 401 | 398 | 398 | -7 | -1.7% | 14,000 |
| 2010/06/04 | 405 | 406 | 401 | 405 | +5 | +1.3% | 44,000 |
3601～
3650
件表示中 / 3692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 | 190,500円 | -0.6% | -6.2% | 3.31% | 6.14倍 | 0.37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 | 116,100円 | +0.4% | +0.2% | 3.16% | 6.17倍 | 0.86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 |
| レスター | 221,600円 | +9.3% | +8.4% | 5.42% | 7.79倍 | 0.69倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 立花エレテ | 233,300円 | -4.8% | -28.5% | 4.29% | 8.25倍 | 0.58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 | 223,000円 | +5.1% | +9.5% | 4.53% | 16.25倍 | 0.74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
