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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,756 | 1,756 | 1,710 | 1,711 | -26 | -1.5% | 13,200 |
| 2022/11/17 | 1,740 | 1,750 | 1,731 | 1,737 | -12 | -0.7% | 13,200 |
| 2022/11/16 | 1,709 | 1,775 | 1,700 | 1,749 | +38 | +2.2% | 32,300 |
| 2022/11/15 | 1,675 | 1,711 | 1,672 | 1,711 | +36 | +2.1% | 20,100 |
| 2022/11/14 | 1,655 | 1,680 | 1,655 | 1,675 | +23 | +1.4% | 11,900 |
| 2022/11/11 | 1,695 | 1,695 | 1,618 | 1,652 | -28 | -1.7% | 23,100 |
| 2022/11/10 | 1,659 | 1,680 | 1,650 | 1,680 | +14 | +0.8% | 10,700 |
| 2022/11/09 | 1,631 | 1,677 | 1,631 | 1,666 | +51 | +3.2% | 44,200 |
| 2022/11/08 | 1,643 | 1,645 | 1,615 | 1,615 | -14 | -0.9% | 14,600 |
| 2022/11/07 | 1,619 | 1,647 | 1,606 | 1,629 | +10 | +0.6% | 13,300 |
| 2022/11/04 | 1,609 | 1,619 | 1,601 | 1,619 | +10 | +0.6% | 4,500 |
| 2022/11/02 | 1,615 | 1,620 | 1,606 | 1,609 | -11 | -0.7% | 11,200 |
| 2022/11/01 | 1,615 | 1,620 | 1,607 | 1,620 | +5 | +0.3% | 4,200 |
| 2022/10/31 | 1,612 | 1,622 | 1,605 | 1,615 | +7 | +0.4% | 18,100 |
| 2022/10/28 | 1,570 | 1,612 | 1,570 | 1,608 | +23 | +1.5% | 10,000 |
| 2022/10/27 | 1,581 | 1,598 | 1,579 | 1,585 | -8 | -0.5% | 3,500 |
| 2022/10/26 | 1,580 | 1,595 | 1,580 | 1,593 | +14 | +0.9% | 4,300 |
| 2022/10/25 | 1,585 | 1,589 | 1,575 | 1,579 | +3 | +0.2% | 7,500 |
| 2022/10/24 | 1,562 | 1,588 | 1,562 | 1,576 | +16 | +1% | 9,200 |
| 2022/10/21 | 1,553 | 1,572 | 1,553 | 1,560 | -2 | -0.1% | 900 |
| 2022/10/20 | 1,574 | 1,574 | 1,552 | 1,562 | -18 | -1.1% | 4,600 |
| 2022/10/19 | 1,597 | 1,597 | 1,571 | 1,580 | -10 | -0.6% | 17,300 |
| 2022/10/18 | 1,599 | 1,599 | 1,585 | 1,590 | -5 | -0.3% | 5,300 |
| 2022/10/17 | 1,596 | 1,596 | 1,567 | 1,595 | -1 | -0.1% | 7,400 |
| 2022/10/14 | 1,597 | 1,597 | 1,582 | 1,596 | +28 | +1.8% | 3,100 |
| 2022/10/13 | 1,566 | 1,579 | 1,566 | 1,568 | -1 | -0.1% | 2,200 |
| 2022/10/12 | 1,600 | 1,600 | 1,561 | 1,569 | -31 | -1.9% | 13,200 |
| 2022/10/11 | 1,600 | 1,627 | 1,586 | 1,600 | -27 | -1.7% | 11,300 |
| 2022/10/07 | 1,590 | 1,629 | 1,580 | 1,627 | +33 | +2.1% | 19,600 |
| 2022/10/06 | 1,553 | 1,599 | 1,552 | 1,594 | +41 | +2.6% | 14,800 |
| 2022/10/05 | 1,561 | 1,562 | 1,543 | 1,553 | +7 | +0.5% | 9,100 |
| 2022/10/04 | 1,535 | 1,555 | 1,530 | 1,546 | +37 | +2.5% | 20,700 |
| 2022/10/03 | 1,480 | 1,512 | 1,479 | 1,509 | +11 | +0.7% | 13,500 |
| 2022/09/30 | 1,518 | 1,518 | 1,471 | 1,498 | -40 | -2.6% | 27,200 |
| 2022/09/29 | 1,547 | 1,565 | 1,525 | 1,538 | -27 | -1.7% | 16,000 |
| 2022/09/28 | 1,600 | 1,610 | 1,505 | 1,565 | -30 | -1.9% | 40,300 |
| 2022/09/27 | 1,608 | 1,622 | 1,589 | 1,595 | -1 | -0.1% | 12,600 |
| 2022/09/26 | 1,635 | 1,640 | 1,572 | 1,596 | -53 | -3.2% | 36,600 |
| 2022/09/22 | 1,616 | 1,650 | 1,614 | 1,649 | +12 | +0.7% | 10,700 |
| 2022/09/21 | 1,665 | 1,673 | 1,632 | 1,637 | -28 | -1.7% | 21,600 |
| 2022/09/20 | 1,664 | 1,679 | 1,651 | 1,665 | +5 | +0.3% | 20,800 |
| 2022/09/16 | 1,680 | 1,680 | 1,650 | 1,660 | -18 | -1.1% | 11,900 |
| 2022/09/15 | 1,680 | 1,705 | 1,666 | 1,678 | -2 | -0.1% | 12,500 |
| 2022/09/14 | 1,679 | 1,693 | 1,659 | 1,680 | -14 | -0.8% | 9,200 |
| 2022/09/13 | 1,701 | 1,707 | 1,690 | 1,694 | -7 | -0.4% | 5,700 |
| 2022/09/12 | 1,703 | 1,728 | 1,695 | 1,701 | +6 | +0.4% | 21,300 |
| 2022/09/09 | 1,688 | 1,695 | 1,678 | 1,695 | +18 | +1.1% | 8,600 |
| 2022/09/08 | 1,686 | 1,686 | 1,672 | 1,677 | +3 | +0.2% | 3,300 |
| 2022/09/07 | 1,679 | 1,688 | 1,644 | 1,674 | -3 | -0.2% | 17,000 |
| 2022/09/06 | 1,698 | 1,700 | 1,677 | 1,677 | -11 | -0.7% | 10,800 |
601～
650
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
