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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/18 | 1,415 | 1,418 | 1,406 | 1,409 | -8 | -0.6% | 6,500 |
| 2025/08/15 | 1,390 | 1,417 | 1,390 | 1,417 | +19 | +1.4% | 5,400 |
| 2025/08/14 | 1,398 | 1,398 | 1,385 | 1,398 | ±0 | ±0% | 5,000 |
| 2025/08/13 | 1,390 | 1,400 | 1,377 | 1,398 | +21 | +1.5% | 23,200 |
| 2025/08/12 | 1,386 | 1,388 | 1,372 | 1,377 | +6 | +0.4% | 10,700 |
| 2025/08/08 | 1,371 | 1,379 | 1,365 | 1,371 | ±0 | ±0% | 13,500 |
| 2025/08/07 | 1,410 | 1,437 | 1,371 | 1,371 | -48 | -3.4% | 38,900 |
| 2025/08/06 | 1,408 | 1,419 | 1,407 | 1,419 | +12 | +0.9% | 4,800 |
| 2025/08/05 | 1,400 | 1,425 | 1,400 | 1,407 | +7 | +0.5% | 12,700 |
| 2025/08/04 | 1,398 | 1,400 | 1,390 | 1,400 | +3 | +0.2% | 8,900 |
| 2025/08/01 | 1,393 | 1,408 | 1,387 | 1,397 | +7 | +0.5% | 16,500 |
| 2025/07/31 | 1,369 | 1,390 | 1,369 | 1,390 | +17 | +1.2% | 9,600 |
| 2025/07/30 | 1,379 | 1,381 | 1,372 | 1,373 | +1 | +0.1% | 3,900 |
| 2025/07/29 | 1,360 | 1,379 | 1,359 | 1,372 | +17 | +1.3% | 5,400 |
| 2025/07/28 | 1,356 | 1,362 | 1,354 | 1,355 | -1 | -0.1% | 8,700 |
| 2025/07/25 | 1,360 | 1,363 | 1,356 | 1,356 | -2 | -0.1% | 4,800 |
| 2025/07/24 | 1,359 | 1,364 | 1,356 | 1,358 | +4 | +0.3% | 7,400 |
| 2025/07/23 | 1,365 | 1,365 | 1,354 | 1,354 | -3 | -0.2% | 3,900 |
| 2025/07/22 | 1,350 | 1,365 | 1,350 | 1,357 | +3 | +0.2% | 3,500 |
| 2025/07/18 | 1,364 | 1,370 | 1,354 | 1,354 | -9 | -0.7% | 5,600 |
| 2025/07/17 | 1,365 | 1,368 | 1,356 | 1,363 | -8 | -0.6% | 13,300 |
| 2025/07/16 | 1,379 | 1,379 | 1,365 | 1,371 | +4 | +0.3% | 9,400 |
| 2025/07/15 | 1,362 | 1,377 | 1,362 | 1,367 | +17 | +1.3% | 20,000 |
| 2025/07/14 | 1,334 | 1,359 | 1,330 | 1,350 | +19 | +1.4% | 22,400 |
| 2025/07/11 | 1,320 | 1,336 | 1,320 | 1,331 | +14 | +1.1% | 18,100 |
| 2025/07/10 | 1,330 | 1,330 | 1,317 | 1,317 | -4 | -0.3% | 1,800 |
| 2025/07/09 | 1,319 | 1,324 | 1,315 | 1,321 | -3 | -0.2% | 5,200 |
| 2025/07/08 | 1,323 | 1,324 | 1,310 | 1,324 | -3 | -0.2% | 7,900 |
| 2025/07/07 | 1,330 | 1,331 | 1,325 | 1,327 | -1 | -0.1% | 4,900 |
| 2025/07/04 | 1,330 | 1,330 | 1,321 | 1,328 | -3 | -0.2% | 4,000 |
| 2025/07/03 | 1,329 | 1,338 | 1,329 | 1,331 | -7 | -0.5% | 4,200 |
| 2025/07/02 | 1,335 | 1,338 | 1,329 | 1,338 | +8 | +0.6% | 3,100 |
| 2025/07/01 | 1,331 | 1,331 | 1,327 | 1,330 | -1 | -0.1% | 1,800 |
| 2025/06/30 | 1,332 | 1,335 | 1,330 | 1,331 | -1 | -0.1% | 8,800 |
| 2025/06/27 | 1,320 | 1,332 | 1,320 | 1,332 | +12 | +0.9% | 4,200 |
| 2025/06/26 | 1,315 | 1,336 | 1,315 | 1,320 | +8 | +0.6% | 5,800 |
| 2025/06/25 | 1,313 | 1,315 | 1,306 | 1,312 | -1 | -0.1% | 2,400 |
| 2025/06/24 | 1,315 | 1,315 | 1,306 | 1,313 | +6 | +0.5% | 1,800 |
| 2025/06/23 | 1,311 | 1,311 | 1,306 | 1,307 | +2 | +0.2% | 2,000 |
| 2025/06/20 | 1,317 | 1,317 | 1,302 | 1,305 | -10 | -0.8% | 8,600 |
| 2025/06/19 | 1,313 | 1,319 | 1,310 | 1,315 | -3 | -0.2% | 3,400 |
| 2025/06/18 | 1,314 | 1,318 | 1,310 | 1,318 | +4 | +0.3% | 8,500 |
| 2025/06/17 | 1,318 | 1,318 | 1,309 | 1,314 | +6 | +0.5% | 9,000 |
| 2025/06/16 | 1,302 | 1,308 | 1,300 | 1,308 | +5 | +0.4% | 4,600 |
| 2025/06/13 | 1,321 | 1,321 | 1,302 | 1,303 | -20 | -1.5% | 13,100 |
| 2025/06/12 | 1,327 | 1,327 | 1,317 | 1,323 | -3 | -0.2% | 3,100 |
| 2025/06/11 | 1,326 | 1,330 | 1,318 | 1,326 | ±0 | ±0% | 9,800 |
1～
50
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「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 | 140,200円 | +1.1% | +7.7% | 5.71% | 23.72倍 | 0.67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 |
| エノモト | 166,700円 | +0.5% | +57.0% | 4.26% | 15.19倍 | 0.49倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| プラズマ | 127,100円 | +12.4% | +25.3% | 1.73% | 7.16倍 | 0.87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 |
| ザイン | 86,100円 | +38.0% | +36.4% | 1.74% | 30.64倍 | 1.04倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 原田工業 | 47,900円 | -13.0% | -62.3% | 1.57% | 50.63倍 | 0.76倍 |
|
自動車用アンテナ専業メーカーで国内首位。世界各国に拠点構え国内外自動車各社と取引 |
市場注目の銘柄
チャート関連のコラム
