ケルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/30 | 1,370 | 1,389 | 1,370 | 1,379 | +5 | +0.4% | 3,200 |
| 2025/10/29 | 1,380 | 1,380 | 1,370 | 1,374 | -7 | -0.5% | 7,200 |
| 2025/10/28 | 1,396 | 1,396 | 1,378 | 1,381 | -11 | -0.8% | 6,300 |
| 2025/10/27 | 1,394 | 1,399 | 1,390 | 1,392 | -1 | -0.1% | 9,200 |
| 2025/10/24 | 1,383 | 1,398 | 1,383 | 1,393 | +10 | +0.7% | 3,100 |
| 2025/10/23 | 1,390 | 1,391 | 1,383 | 1,383 | -12 | -0.9% | 10,100 |
| 2025/10/22 | 1,387 | 1,401 | 1,386 | 1,395 | +16 | +1.2% | 9,700 |
| 2025/10/21 | 1,379 | 1,390 | 1,379 | 1,379 | -6 | -0.4% | 5,200 |
| 2025/10/20 | 1,397 | 1,397 | 1,374 | 1,385 | +10 | +0.7% | 7,600 |
| 2025/10/17 | 1,397 | 1,400 | 1,370 | 1,375 | -14 | -1% | 8,300 |
| 2025/10/16 | 1,396 | 1,399 | 1,383 | 1,389 | +9 | +0.7% | 4,500 |
| 2025/10/15 | 1,365 | 1,380 | 1,355 | 1,380 | +27 | +2% | 22,600 |
| 2025/10/14 | 1,364 | 1,368 | 1,348 | 1,353 | -25 | -1.8% | 16,300 |
| 2025/10/10 | 1,403 | 1,403 | 1,378 | 1,378 | -25 | -1.8% | 8,500 |
| 2025/10/09 | 1,398 | 1,408 | 1,396 | 1,403 | +5 | +0.4% | 4,800 |
| 2025/10/08 | 1,399 | 1,400 | 1,386 | 1,398 | ±0 | ±0% | 4,900 |
| 2025/10/07 | 1,400 | 1,402 | 1,390 | 1,398 | +4 | +0.3% | 6,200 |
| 2025/10/06 | 1,376 | 1,398 | 1,364 | 1,394 | +25 | +1.8% | 14,000 |
| 2025/10/03 | 1,360 | 1,376 | 1,350 | 1,369 | -2 | -0.1% | 14,100 |
| 2025/10/02 | 1,395 | 1,395 | 1,370 | 1,371 | -11 | -0.8% | 7,900 |
| 2025/10/01 | 1,411 | 1,411 | 1,375 | 1,382 | -30 | -2.1% | 19,700 |
| 2025/09/30 | 1,435 | 1,443 | 1,411 | 1,412 | -16 | -1.1% | 15,300 |
| 2025/09/29 | 1,437 | 1,447 | 1,412 | 1,428 | -48 | -3.3% | 15,700 |
| 2025/09/26 | 1,430 | 1,480 | 1,430 | 1,476 | +46 | +3.2% | 58,800 |
| 2025/09/25 | 1,431 | 1,435 | 1,426 | 1,430 | +2 | +0.1% | 10,600 |
| 2025/09/24 | 1,431 | 1,436 | 1,428 | 1,428 | -3 | -0.2% | 22,400 |
| 2025/09/22 | 1,431 | 1,445 | 1,431 | 1,431 | ±0 | ±0% | 12,400 |
| 2025/09/19 | 1,443 | 1,451 | 1,431 | 1,431 | -11 | -0.8% | 9,100 |
| 2025/09/18 | 1,443 | 1,447 | 1,435 | 1,442 | -1 | -0.1% | 12,900 |
| 2025/09/17 | 1,465 | 1,465 | 1,443 | 1,443 | -23 | -1.6% | 11,700 |
| 2025/09/16 | 1,465 | 1,473 | 1,463 | 1,466 | +1 | +0.1% | 5,200 |
| 2025/09/12 | 1,473 | 1,475 | 1,465 | 1,465 | -8 | -0.5% | 3,400 |
| 2025/09/11 | 1,469 | 1,482 | 1,465 | 1,473 | +4 | +0.3% | 7,200 |
| 2025/09/10 | 1,459 | 1,469 | 1,456 | 1,469 | +13 | +0.9% | 15,800 |
| 2025/09/09 | 1,453 | 1,458 | 1,451 | 1,456 | +3 | +0.2% | 8,000 |
| 2025/09/08 | 1,448 | 1,454 | 1,446 | 1,453 | +5 | +0.3% | 6,500 |
| 2025/09/05 | 1,451 | 1,452 | 1,443 | 1,448 | -3 | -0.2% | 8,000 |
| 2025/09/04 | 1,450 | 1,453 | 1,443 | 1,451 | +1 | +0.1% | 10,000 |
| 2025/09/03 | 1,450 | 1,453 | 1,449 | 1,450 | ±0 | ±0% | 7,300 |
| 2025/09/02 | 1,445 | 1,450 | 1,440 | 1,450 | +9 | +0.6% | 8,400 |
| 2025/09/01 | 1,436 | 1,450 | 1,430 | 1,441 | +4 | +0.3% | 20,800 |
| 2025/08/29 | 1,420 | 1,438 | 1,418 | 1,437 | +20 | +1.4% | 19,400 |
| 2025/08/28 | 1,415 | 1,420 | 1,412 | 1,417 | ±0 | ±0% | 6,800 |
| 2025/08/27 | 1,415 | 1,417 | 1,411 | 1,417 | ±0 | ±0% | 10,200 |
| 2025/08/26 | 1,418 | 1,418 | 1,410 | 1,417 | -2 | -0.1% | 5,000 |
| 2025/08/25 | 1,415 | 1,419 | 1,411 | 1,419 | +9 | +0.6% | 8,100 |
| 2025/08/22 | 1,408 | 1,410 | 1,402 | 1,410 | +8 | +0.6% | 2,400 |
| 2025/08/21 | 1,412 | 1,412 | 1,401 | 1,402 | -2 | -0.1% | 4,700 |
| 2025/08/20 | 1,406 | 1,415 | 1,401 | 1,404 | +4 | +0.3% | 19,900 |
| 2025/08/19 | 1,410 | 1,417 | 1,400 | 1,400 | -9 | -0.6% | 9,300 |
1～
50
件表示中 / 3814件
類似銘柄と比較する
現在ご覧いただいている「ケ ル」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 |
|---|---|---|---|---|---|---|---|---|
| ケ ル | 137,900円 | +1.1% | +7.7% | 5.80% | 23.33倍 | 0.66倍 |
|
工業・車載機器向けコネクターが主力。小型品中心。狭小タイプ大手。ラック、ＩＣソケットも |
| 日アンテナ | 82,600円 | +4.8% | +71.4% | 0.00% | 11.06倍 | 0.57倍 |
|
通信用、放送用アンテナの製造販売大手。株式交換でエレコム傘下入りし、１１月上場廃止予定 |
| 大同信 | 60,000円 | +9.5% | +10.9% | 2.50% | 11.17倍 | 0.39倍 |
|
３大信号会社の一角でＪＲが主顧客。列車制御装置や設備監視向けなどシステム製品に強み |
| プラズマ | 122,500円 | -8.5% | -28.8% | 1.96% | 10.39倍 | 0.80倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
| 星和電 | 79,000円 | +3.1% | -3.7% | 2.28% | 8.21倍 | 0.58倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
