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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,669 | 1,688 | 1,669 | 1,683 | +20 | +1.2% | 31,900 |
| 2023/11/22 | 1,624 | 1,667 | 1,620 | 1,663 | +33 | +2% | 37,500 |
| 2023/11/21 | 1,614 | 1,641 | 1,612 | 1,630 | +16 | +1% | 47,000 |
| 2023/11/20 | 1,640 | 1,648 | 1,614 | 1,614 | -22 | -1.3% | 41,600 |
| 2023/11/17 | 1,574 | 1,636 | 1,574 | 1,636 | +51 | +3.2% | 54,200 |
| 2023/11/16 | 1,567 | 1,589 | 1,566 | 1,585 | +4 | +0.3% | 54,700 |
| 2023/11/15 | 1,566 | 1,587 | 1,566 | 1,581 | +20 | +1.3% | 42,900 |
| 2023/11/14 | 1,555 | 1,571 | 1,550 | 1,561 | +8 | +0.5% | 28,900 |
| 2023/11/13 | 1,565 | 1,574 | 1,545 | 1,553 | -6 | -0.4% | 38,700 |
| 2023/11/10 | 1,511 | 1,560 | 1,500 | 1,559 | +36 | +2.4% | 72,900 |
| 2023/11/09 | 1,511 | 1,536 | 1,508 | 1,523 | +13 | +0.9% | 96,100 |
| 2023/11/08 | 1,548 | 1,548 | 1,503 | 1,510 | -45 | -2.9% | 60,200 |
| 2023/11/07 | 1,564 | 1,582 | 1,553 | 1,555 | -13 | -0.8% | 44,000 |
| 2023/11/06 | 1,574 | 1,580 | 1,564 | 1,568 | +4 | +0.3% | 51,200 |
| 2023/11/02 | 1,588 | 1,594 | 1,555 | 1,564 | -10 | -0.6% | 70,800 |
| 2023/11/01 | 1,563 | 1,579 | 1,548 | 1,574 | +21 | +1.4% | 74,400 |
| 2023/10/31 | 1,512 | 1,553 | 1,505 | 1,553 | +43 | +2.8% | 79,200 |
| 2023/10/30 | 1,505 | 1,512 | 1,494 | 1,510 | +10 | +0.7% | 103,200 |
| 2023/10/27 | 1,468 | 1,502 | 1,468 | 1,500 | +45 | +3.1% | 80,800 |
| 2023/10/26 | 1,458 | 1,471 | 1,443 | 1,455 | +2 | +0.1% | 76,100 |
| 2023/10/25 | 1,438 | 1,464 | 1,429 | 1,453 | +34 | +2.4% | 68,700 |
| 2023/10/24 | 1,402 | 1,422 | 1,373 | 1,419 | +19 | +1.4% | 87,100 |
| 2023/10/23 | 1,419 | 1,422 | 1,400 | 1,400 | -20 | -1.4% | 40,900 |
| 2023/10/20 | 1,404 | 1,431 | 1,403 | 1,420 | +1 | +0.1% | 36,900 |
| 2023/10/19 | 1,409 | 1,430 | 1,409 | 1,419 | -6 | -0.4% | 30,900 |
| 2023/10/18 | 1,422 | 1,430 | 1,418 | 1,425 | +16 | +1.1% | 37,300 |
| 2023/10/17 | 1,400 | 1,423 | 1,398 | 1,409 | +23 | +1.7% | 49,200 |
| 2023/10/16 | 1,398 | 1,407 | 1,383 | 1,386 | -14 | -1% | 49,100 |
| 2023/10/13 | 1,440 | 1,440 | 1,395 | 1,400 | -35 | -2.4% | 123,500 |
| 2023/10/12 | 1,429 | 1,439 | 1,422 | 1,435 | +15 | +1.1% | 54,700 |
| 2023/10/11 | 1,448 | 1,448 | 1,415 | 1,420 | -28 | -1.9% | 72,900 |
| 2023/10/10 | 1,438 | 1,457 | 1,438 | 1,448 | +33 | +2.3% | 94,100 |
| 2023/10/06 | 1,392 | 1,426 | 1,392 | 1,415 | +20 | +1.4% | 113,900 |
| 2023/10/05 | 1,365 | 1,397 | 1,351 | 1,395 | +45 | +3.3% | 121,600 |
| 2023/10/04 | 1,350 | 1,373 | 1,334 | 1,350 | -24 | -1.7% | 632,100 |
| 2023/10/03 | 1,439 | 1,439 | 1,372 | 1,374 | -66 | -4.6% | 232,300 |
| 2023/10/02 | 1,473 | 1,485 | 1,440 | 1,440 | -20 | -1.4% | 183,100 |
| 2023/09/29 | 1,513 | 1,513 | 1,453 | 1,460 | -56 | -3.7% | 160,000 |
| 2023/09/28 | 1,490 | 1,530 | 1,490 | 1,516 | +11 | +0.7% | 191,700 |
| 2023/09/27 | 1,490 | 1,506 | 1,468 | 1,505 | +6 | +0.4% | 145,200 |
| 2023/09/26 | 1,512 | 1,512 | 1,495 | 1,499 | -13 | -0.9% | 67,700 |
| 2023/09/25 | 1,529 | 1,529 | 1,507 | 1,512 | -8 | -0.5% | 84,400 |
| 2023/09/22 | 1,512 | 1,534 | 1,500 | 1,520 | -13 | -0.8% | 84,600 |
| 2023/09/21 | 1,528 | 1,553 | 1,528 | 1,533 | +8 | +0.5% | 70,300 |
| 2023/09/20 | 1,559 | 1,563 | 1,518 | 1,525 | -34 | -2.2% | 127,500 |
| 2023/09/19 | 1,531 | 1,563 | 1,531 | 1,559 | +13 | +0.8% | 106,500 |
| 2023/09/15 | 1,537 | 1,566 | 1,537 | 1,546 | +12 | +0.8% | 96,200 |
| 2023/09/14 | 1,515 | 1,537 | 1,515 | 1,534 | +20 | +1.3% | 109,800 |
| 2023/09/13 | 1,520 | 1,520 | 1,501 | 1,514 | -5 | -0.3% | 67,000 |
| 2023/09/12 | 1,507 | 1,523 | 1,507 | 1,519 | +19 | +1.3% | 69,500 |
351～
400
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
