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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,856 | 1,890 | 1,779 | 1,795 | -60 | -3.2% | 48,900 |
| 2023/02/01 | 1,856 | 1,869 | 1,845 | 1,855 | -1 | -0.1% | 11,400 |
| 2023/01/31 | 1,833 | 1,949 | 1,831 | 1,856 | +23 | +1.3% | 32,300 |
| 2023/01/30 | 1,840 | 1,907 | 1,833 | 1,833 | -9 | -0.5% | 25,700 |
| 2023/01/27 | 1,913 | 1,946 | 1,842 | 1,842 | -72 | -3.8% | 33,400 |
| 2023/01/26 | 1,898 | 1,936 | 1,895 | 1,914 | +14 | +0.7% | 20,500 |
| 2023/01/25 | 1,857 | 1,907 | 1,855 | 1,900 | +35 | +1.9% | 17,300 |
| 2023/01/24 | 1,872 | 1,872 | 1,850 | 1,865 | +12 | +0.6% | 10,900 |
| 2023/01/23 | 1,867 | 1,873 | 1,850 | 1,853 | -9 | -0.5% | 17,900 |
| 2023/01/20 | 1,778 | 1,863 | 1,777 | 1,862 | +92 | +5.2% | 44,000 |
| 2023/01/19 | 1,763 | 1,774 | 1,740 | 1,770 | +19 | +1.1% | 6,500 |
| 2023/01/18 | 1,755 | 1,768 | 1,751 | 1,751 | -3 | -0.2% | 6,700 |
| 2023/01/17 | 1,760 | 1,764 | 1,740 | 1,754 | -6 | -0.3% | 9,800 |
| 2023/01/16 | 1,750 | 1,786 | 1,750 | 1,760 | +10 | +0.6% | 7,500 |
| 2023/01/13 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 17,900 |
| 2023/01/12 | 1,793 | 1,796 | 1,772 | 1,780 | +8 | +0.5% | 18,100 |
| 2023/01/11 | 1,697 | 1,785 | 1,697 | 1,772 | +89 | +5.3% | 35,000 |
| 2023/01/10 | 1,676 | 1,690 | 1,669 | 1,683 | +26 | +1.6% | 15,200 |
| 2023/01/06 | 1,635 | 1,669 | 1,635 | 1,657 | +25 | +1.5% | 7,200 |
| 2023/01/05 | 1,647 | 1,662 | 1,632 | 1,632 | -21 | -1.3% | 8,300 |
| 2023/01/04 | 1,676 | 1,676 | 1,635 | 1,653 | -19 | -1.1% | 13,300 |
| 2022/12/30 | 1,632 | 1,697 | 1,611 | 1,672 | +54 | +3.3% | 57,200 |
| 2022/12/29 | 1,595 | 1,624 | 1,585 | 1,618 | +19 | +1.2% | 20,000 |
| 2022/12/28 | 1,602 | 1,602 | 1,583 | 1,599 | -10 | -0.6% | 24,300 |
| 2022/12/27 | 1,607 | 1,613 | 1,601 | 1,609 | +5 | +0.3% | 30,500 |
| 2022/12/26 | 1,597 | 1,608 | 1,595 | 1,604 | +7 | +0.4% | 12,500 |
| 2022/12/23 | 1,619 | 1,619 | 1,580 | 1,597 | -30 | -1.8% | 25,600 |
| 2022/12/22 | 1,645 | 1,655 | 1,622 | 1,627 | -18 | -1.1% | 19,400 |
| 2022/12/21 | 1,683 | 1,683 | 1,640 | 1,645 | -20 | -1.2% | 14,800 |
| 2022/12/20 | 1,702 | 1,708 | 1,658 | 1,665 | -37 | -2.2% | 23,900 |
| 2022/12/19 | 1,710 | 1,719 | 1,700 | 1,702 | -12 | -0.7% | 10,300 |
| 2022/12/16 | 1,704 | 1,724 | 1,700 | 1,714 | +11 | +0.6% | 6,200 |
| 2022/12/15 | 1,692 | 1,703 | 1,687 | 1,703 | +16 | +0.9% | 4,000 |
| 2022/12/14 | 1,677 | 1,687 | 1,677 | 1,687 | +10 | +0.6% | 3,600 |
| 2022/12/13 | 1,683 | 1,685 | 1,677 | 1,677 | ±0 | ±0% | 5,300 |
| 2022/12/12 | 1,695 | 1,698 | 1,677 | 1,677 | -18 | -1.1% | 8,600 |
| 2022/12/09 | 1,674 | 1,697 | 1,674 | 1,695 | +20 | +1.2% | 5,200 |
| 2022/12/08 | 1,668 | 1,693 | 1,660 | 1,675 | +8 | +0.5% | 4,600 |
| 2022/12/07 | 1,655 | 1,667 | 1,652 | 1,667 | +3 | +0.2% | 2,700 |
| 2022/12/06 | 1,653 | 1,664 | 1,650 | 1,664 | +12 | +0.7% | 4,100 |
| 2022/12/05 | 1,686 | 1,686 | 1,651 | 1,652 | -20 | -1.2% | 13,600 |
| 2022/12/02 | 1,709 | 1,709 | 1,659 | 1,672 | -29 | -1.7% | 23,100 |
| 2022/12/01 | 1,720 | 1,722 | 1,699 | 1,701 | -4 | -0.2% | 8,600 |
| 2022/11/30 | 1,692 | 1,706 | 1,692 | 1,705 | +7 | +0.4% | 3,600 |
| 2022/11/29 | 1,719 | 1,719 | 1,686 | 1,698 | -22 | -1.3% | 13,800 |
| 2022/11/28 | 1,716 | 1,722 | 1,709 | 1,720 | +18 | +1.1% | 5,400 |
| 2022/11/25 | 1,719 | 1,724 | 1,702 | 1,702 | -16 | -0.9% | 6,700 |
| 2022/11/24 | 1,714 | 1,720 | 1,688 | 1,718 | +6 | +0.4% | 13,400 |
| 2022/11/22 | 1,707 | 1,722 | 1,707 | 1,712 | +7 | +0.4% | 7,900 |
| 2022/11/21 | 1,714 | 1,725 | 1,683 | 1,705 | -6 | -0.4% | 11,300 |
551～
600
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「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 | 132,700円 | -0.3% | -35.3% | 6.03% | 17.54倍 | 0.63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 |
| アクセル | 105,100円 | -13.8% | -39.6% | 3.90% | 12.80倍 | 0.91倍 |
|
画像処理向けグラフィックＬＳＩメーカー。パチンコ機向け大半。新規事業でＡＩ領域に注力 |
| ザイン | 88,900円 | +38.0% | +36.4% | 1.69% | 31.55倍 | 1.01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 | 46,500円 | -8.5% | +73.7% | 1.61% | 98.31倍 | 0.68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 |
| プラズマ | 117,100円 | +8.0% | +11.7% | 1.88% | 7.72倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
