8037 カメイ

8037
2024/05/17
時価
752億円
PER 予
7.08倍
2010年以降
赤字-22.11倍
(2010-2024年)
PBR
0.45倍
2010年以降
0.16-0.82倍
(2010-2024年)
配当 予
2.8%
ROE 予
6.29%
ROA 予
2.93%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,993
始値
1,997
高値
2,022
安値
1,997
終値 +0.5%
2,003
出来高 -58.31%
13,800

乖離率

株価(5日)
移動平均値
-4.16%
2,090
株価(25日)
移動平均値
-2.34%
2,051
出来高(5日)
移動平均値
-83.87%
85,560

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/171,9972,0221,9972,003+0.5%13,800752億9671万-2.34%7.080.45
05/162,0742,0741,9911,993-3.91%33,100749億2079万-3.16%7.050.44
05/152,1472,1582,0652,074-2.58%45,400779億6574万+0.53%7.340.46
05/142,0032,1291,9842,129-5.34%147,600800億3330万+3.1%7.530.47
05/132,0262,2972,0062,249+10.84%187,900845億4433万+8.91%7.950.5
05/102,0082,0421,9992,029+1.6%22,400762億7410万-1.55%7.180.45
05/091,9722,0101,9721,997+1.11%25,800750億7116万-3.25%7.060.44
05/081,9931,9941,9721,975-1.25%23,500742億4413万-4.45%6.990.44
05/072,0002,0091,9782,000+0.2%33,500751億8393万-3.57%7.070.45
05/021,9982,0191,9861,996-0.89%24,700750億3357万-3.85%7.060.44
05/012,0262,0282,0102,014-1.08%22,600757億1022万-3.13%7.120.45
04/302,0252,0502,0132,036+0.89%30,300765億3724万-2.07%7.20.45
04/261,9912,0181,9882,018+0.7%39,200758億6059万-2.93%7.140.45
04/252,0092,0111,9882,004-0.35%32,100753億3430万-3.75%7.090.45
04/241,9992,0241,9952,011+1.11%31,000755億9744万-3.6%7.110.45
04/232,0052,0321,9781,989-0.8%31,700747億7042万-4.83%7.030.44
04/222,0282,0401,9982,005-1.23%29,800753億7189万-4.25%7.090.45
04/192,0362,0572,0052,030-1.6%39,100763億1169万-3.29%7.180.45
04/182,0432,0732,0432,063+0.83%14,600775億5223万-1.81%7.30.46
04/172,0592,0752,0252,046-1.02%28,200769億1316万-2.62%7.240.46
04/162,1152,1152,0502,067-2.82%50,300777億259万-1.62%7.310.46
04/152,0812,1302,0802,127+0.57%22,300799億5811万+1.33%7.520.47
04/122,1472,1492,1102,115-1.4%29,200795億701万+0.91%7.480.47
04/112,1402,1602,1382,145-0.83%21,800806億3477万+2.58%7.590.48
04/102,1582,1762,1512,163-0.51%30,400813億1142万+3.74%7.650.48
04/092,1482,1742,1412,174+2.02%30,000817億2494万+4.67%7.690.48
04/082,1162,1582,0982,131+1.43%82,600801億848万+3.1%7.540.47
04/052,1092,1502,0632,101-1.96%43,500789億8072万+2.09%7.430.47
04/042,1452,1572,1352,143-0.09%35,600805億5958万+4.59%7.580.48
04/032,1112,1602,0782,145+2.29%42,700806億3477万+5.25%7.590.48
04/022,0862,0982,0622,097+0.62%37,400788億3035万+3.5%7.420.47
04/012,1552,1552,0792,084-2.48%45,900783億4166万+3.32%7.370.46
03/292,0952,1492,0882,137+3.74%43,000803億3403万+6.37%7.10.48
03/282,0502,0802,0332,0600%53,000774億3945万+3.05%6.850.46
03/272,0222,0672,0162,060+2.28%292,400774億3945万+3.47%6.850.46
03/262,0342,0341,9902,014-0.98%68,600757億1022万+1.51%6.690.45
03/252,0952,0952,0342,034-3.6%45,800764億6206万+2.83%6.760.45
03/222,1102,1302,0982,110+0.14%29,400793億1905万+7.16%7.010.47
03/212,1082,1212,0892,107+0.77%54,800792億627万+7.66%70.47
03/192,0902,1022,0682,091-0.24%41,800786億480万+7.34%6.950.47
03/182,1272,1302,0602,096-1.69%81,900787億9276万+8.15%6.970.47
03/152,0742,1762,0742,132+2.21%150,800801億4607万+10.41%7.080.47
03/142,0502,0892,0392,086+1.61%33,000784億1684万+8.48%6.930.46
03/132,0832,0982,0302,053-0.48%62,000771億7631万+7.21%6.820.46
03/122,0162,0631,9942,063+2.18%85,300775億5223万+8.01%6.860.46
03/112,0352,0351,9882,019-1.22%71,700758億9818万+6.04%6.710.45
03/082,0072,0492,0002,044+2.66%101,900768億3798万+7.52%6.790.45
03/072,0032,0181,9731,991-0.45%63,600748億4561万+4.96%6.620.44
03/061,9822,0071,9662,000+2.3%65,200751億8393万+5.54%6.650.45
03/051,9171,9561,9041,955+1.88%46,300734億9229万+3.28%6.50.44
03/041,9001,9241,8861,919+1%55,700721億3898万+1.43%6.380.43
03/011,9001,9181,8831,900+0.32%31,100714億2474万+0.42%6.310.42
02/291,8791,8981,8761,894+1.66%42,600711億9918万+0.11%6.290.42
02/281,8221,8791,8221,863+1.42%36,800700億3383万-1.48%6.190.41
02/271,8641,8661,8291,837-1.82%57,400690億5644万-3.01%6.10.41
02/261,8891,9021,8711,871-0.9%32,800703億3457万-1.27%6.220.42
02/221,9061,9061,8781,888+0.48%38,700709億7363万-0.32%6.270.42
02/211,8731,8981,8671,879+0.05%24,000706億3530万-0.63%6.240.42
02/201,9001,9041,8771,878-0.32%24,000705億9771万-0.58%6.240.42
02/191,8521,8971,8521,884+1.89%28,300708億2326万-0.26%6.260.42
02/161,8181,8601,8181,849+2.27%59,100695億755万-2.12%6.140.41
02/151,8371,8461,7921,808-0.66%56,100679億6627万-4.24%6.010.4
02/141,8501,8701,8051,820-2.67%77,100684億1738万-3.6%6.050.4
02/131,8511,8841,8371,870+0.86%83,300702億9698万-0.9%6.210.42
02/091,9021,9021,8311,854-3.74%113,000696億9551万-1.54%6.160.41
02/081,9251,9371,8891,926+0.26%89,800724億213万+2.45%6.40.43
02/071,8821,9251,8811,921+1.69%34,100722億1417万+2.67%6.380.43
02/061,9161,9221,8891,889-1.41%36,100710億1122万+1.4%6.280.42
02/051,9411,9451,9131,916-0.26%34,000720億2621万+3.12%6.370.43
02/021,9501,9501,8941,921-1.64%41,300722億1417万+3.78%6.380.43
02/011,9511,9601,9441,953+0.1%39,300734億1711万+5.97%6.490.43
01/311,9261,9511,9071,951+0.93%40,200733億4193万+6.44%6.480.43
01/301,9511,9611,9291,933-1.23%34,600726億6527万+6.03%6.420.43
01/291,9171,9631,9121,957+2.51%36,700735億6748万+7.94%6.50.44
01/261,9301,9301,9061,909-1.24%54,500717億6306万+5.88%6.340.42
01/251,8911,9501,8911,933+2.38%56,800726億6527万+7.81%6.420.43
01/241,8901,9071,8861,888+0.21%34,000709億7363万+5.89%6.270.42
01/231,9301,9641,8751,884-1.98%107,100708億2326万+6.2%6.260.42
01/221,8811,9221,8811,922+2.62%124,700722億5176万+8.9%6.390.43
01/191,8341,8761,8301,873+2.18%76,200704億975万+6.85%6.220.42
01/181,8151,8421,8151,833+0.77%49,000689億607万+5.16%6.090.41
01/171,8371,8631,8181,819-0.76%92,400683億7979万+4.9%6.040.4
01/161,8941,8941,8291,833-2.66%216,600689億607万+6.2%6.090.41
01/151,8851,9031,8751,883+0.7%92,600707億8567万+9.54%6.260.42
01/121,8501,8761,8461,870+1.85%102,900702億9698万+9.42%6.210.42
01/111,8181,8471,8181,836+1.49%90,500690億1885万+8.06%6.10.41
01/101,8141,8291,7941,809+0.67%65,400680億387万+6.73%6.010.4
01/091,7771,8271,7701,797+1.3%81,200675億5276万+6.33%5.970.4
01/051,7801,7961,7721,774+0.11%54,900666億8815万+5.16%5.90.39
01/041,7141,7761,6881,772+3.63%69,500666億1296万+5.1%5.890.39
2023
12/291,7081,7301,6941,710-0.06%53,900642億8226万+1.54%5.680.39
12/281,7541,7541,7061,711-2.67%60,800643億1985万+1.66%5.690.39
12/271,7491,7651,7421,758+0.46%43,600660億8668万+4.58%5.840.4
12/261,7371,7501,7291,750+1.74%48,300657億8594万+4.42%5.820.4
12/251,7471,7581,7201,720+0.76%60,500646億5818万+2.99%5.720.39
12/221,6841,7141,6831,707+1.31%48,400641億6949万+2.4%5.670.39
12/211,6981,6991,6791,685-0.77%39,000633億4246万+1.38%5.60.38
12/201,6861,7181,6861,698+0.18%40,800638億3116万+2.41%5.640.39
12/191,6771,6951,6701,695+1.25%38,000637億1838万+2.6%5.630.39
12/181,6621,6891,6331,674-0.42%56,900629億2895万+1.64%5.560.38

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
920
4/2
399
3/17
89,000
7/6
--+18.9%
5/7
-17.6%
1/22
2009年
3月期
526
5/23
312
10/28

10/27
126,000
6/20
--+24.36%
11/10
-20.57%
10/10
2010年
3月期
611
8/14
379
11/27
75,000
6/12
--+16.27%
7/29
-16.87%
10/6
2011年
3月期
485
4/27
225
3/16
511,000
3/17
182億3163万84億5797万+8.28%
1/11
-40.75%
3/16
2012年
3月期
1,296
3/16
291
5/25

5/24
978,000
3/7
487億1793万109億3898万+30.45%
7/19
-7.92%
4/11
2013年
3月期
1,259
4/2
625
11/14
1,175,000
5/10
473億2706万234億9437万+19.03%
3/6
-29.37%
5/15
2014年
3月期
1,072
4/8
673
3/20
175,900
11/20
402億9755万252億9939万+10.69%
7/10
-18.82%
6/7
2015年
3月期
938
3/23

3/19
704
10/17
152,200
12/17
352億6126万264億6474万+12.58%
2/26
-10.43%
12/17
2016年
3月期
1,441
8/14
840
5/7
158,700
7/14
541億7002万315億7725万+18.71%
8/11
-15.15%
1/21
2017年
3月期
1,360
2/20
752
8/4
154,400
2/1
511億2507万282億6916万+12.83%
12/9
-10.27%
5/24
2018年
3月期
2,017
1/9
1,102
4/14
228,000
8/24
758億2300万414億2634万+11.31%
5/12
-16.54%
2/14
2019年
3月期
1,849
6/7
1,081
3/15
177,400
3/15
695億755万406億3691万+14.77%
9/26
-17.2%
10/26
2020年
3月期
1,402
11/11
771
3/17
91,900
3/27
527億394万289億8340万+16.97%
4/10
-21.47%
3/16
2021年
3月期
1,395
3/29
907
4/6
190,800
3/25
524億4079万340億9591万+12.07%
3/25
-9.37%
4/28
2022年
3月期
1,315
4/6
959
11/30
701,600
11/30
494億3343万360億5069万+7.4%
9/24
-10.85%
11/29
2023年
3月期
1,578
3/9
994
4/27

4/12
249,000
9/15
593億2012万373億6641万+14.36%
2/1
-7.67%
3/20
2024年
3月期
2,176
3/15
1,334
10/4
632,100
10/4
818億12万501億4768万+11.91%
11/28
-9.75%
10/4
最新2,003
2024/5/17
13,800752億9671万-2.34%
2,051

年間値上がり率

1987/12/28 vs 1986/12/27
-19%(0.81倍)
1988/12/28 vs 1987/12/28
15%(1.15倍)
1989/12/29 vs 1988/12/28
28%(1.28倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-13%(0.87倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/28 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/28
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-22%(0.78倍)
1998/12/30 vs 1997/12/30
-43%(0.57倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
75%(1.75倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
-37%(0.63倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
86%(1.86倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
59%(1.59倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
63%(1.63倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/05/17 vs 2023/12/29
17%(1.17倍)
過去安値
225円(2011/03/16)
790%(8.9倍)
2,003円(5/17)