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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,658 | 1,692 | 1,658 | 1,688 | +38 | +2.3% | 12,400 |
| 2022/09/02 | 1,646 | 1,682 | 1,625 | 1,650 | +4 | +0.2% | 19,900 |
| 2022/09/01 | 1,680 | 1,687 | 1,642 | 1,646 | -34 | -2% | 25,700 |
| 2022/08/31 | 1,676 | 1,686 | 1,670 | 1,680 | +3 | +0.2% | 6,200 |
| 2022/08/30 | 1,699 | 1,699 | 1,677 | 1,677 | -13 | -0.8% | 6,700 |
| 2022/08/29 | 1,672 | 1,691 | 1,659 | 1,690 | -3 | -0.2% | 13,000 |
| 2022/08/26 | 1,715 | 1,715 | 1,692 | 1,693 | -14 | -0.8% | 5,400 |
| 2022/08/25 | 1,711 | 1,716 | 1,696 | 1,707 | +13 | +0.8% | 7,000 |
| 2022/08/24 | 1,711 | 1,715 | 1,691 | 1,694 | -21 | -1.2% | 13,000 |
| 2022/08/23 | 1,702 | 1,731 | 1,702 | 1,715 | -14 | -0.8% | 9,000 |
| 2022/08/22 | 1,698 | 1,738 | 1,690 | 1,729 | +31 | +1.8% | 18,300 |
| 2022/08/19 | 1,687 | 1,707 | 1,682 | 1,698 | +17 | +1% | 23,400 |
| 2022/08/18 | 1,664 | 1,684 | 1,655 | 1,681 | -2 | -0.1% | 8,200 |
| 2022/08/17 | 1,633 | 1,694 | 1,626 | 1,683 | +50 | +3.1% | 35,800 |
| 2022/08/16 | 1,632 | 1,640 | 1,615 | 1,633 | +8 | +0.5% | 9,000 |
| 2022/08/15 | 1,596 | 1,632 | 1,596 | 1,625 | +41 | +2.6% | 12,500 |
| 2022/08/12 | 1,591 | 1,628 | 1,580 | 1,584 | -1 | -0.1% | 40,300 |
| 2022/08/10 | 1,568 | 1,599 | 1,568 | 1,585 | +16 | +1% | 14,400 |
| 2022/08/09 | 1,589 | 1,592 | 1,562 | 1,569 | -21 | -1.3% | 27,300 |
| 2022/08/08 | 1,640 | 1,679 | 1,583 | 1,590 | -44 | -2.7% | 80,000 |
| 2022/08/05 | 1,624 | 1,648 | 1,608 | 1,634 | +21 | +1.3% | 57,700 |
| 2022/08/04 | 1,607 | 1,629 | 1,594 | 1,613 | +25 | +1.6% | 21,600 |
| 2022/08/03 | 1,590 | 1,595 | 1,569 | 1,588 | -2 | -0.1% | 19,900 |
| 2022/08/02 | 1,610 | 1,610 | 1,587 | 1,590 | -20 | -1.2% | 7,000 |
| 2022/08/01 | 1,616 | 1,631 | 1,606 | 1,610 | ±0 | ±0% | 14,800 |
| 2022/07/29 | 1,611 | 1,624 | 1,585 | 1,610 | +1 | +0.1% | 17,000 |
| 2022/07/28 | 1,633 | 1,633 | 1,605 | 1,609 | -19 | -1.2% | 10,400 |
| 2022/07/27 | 1,622 | 1,630 | 1,606 | 1,628 | +15 | +0.9% | 8,700 |
| 2022/07/26 | 1,584 | 1,625 | 1,581 | 1,613 | +28 | +1.8% | 19,300 |
| 2022/07/25 | 1,578 | 1,589 | 1,569 | 1,585 | +9 | +0.6% | 7,700 |
| 2022/07/22 | 1,567 | 1,579 | 1,560 | 1,576 | +9 | +0.6% | 10,800 |
| 2022/07/21 | 1,571 | 1,590 | 1,557 | 1,567 | -15 | -0.9% | 20,300 |
| 2022/07/20 | 1,578 | 1,593 | 1,572 | 1,582 | +12 | +0.8% | 12,700 |
| 2022/07/19 | 1,536 | 1,574 | 1,531 | 1,570 | +40 | +2.6% | 13,500 |
| 2022/07/15 | 1,537 | 1,537 | 1,525 | 1,530 | -5 | -0.3% | 4,900 |
| 2022/07/14 | 1,530 | 1,555 | 1,530 | 1,535 | +5 | +0.3% | 16,700 |
| 2022/07/13 | 1,526 | 1,542 | 1,510 | 1,530 | +14 | +0.9% | 12,000 |
| 2022/07/12 | 1,534 | 1,540 | 1,516 | 1,516 | -23 | -1.5% | 17,900 |
| 2022/07/11 | 1,548 | 1,552 | 1,531 | 1,539 | -3 | -0.2% | 18,100 |
| 2022/07/08 | 1,534 | 1,555 | 1,524 | 1,542 | +8 | +0.5% | 29,200 |
| 2022/07/07 | 1,512 | 1,535 | 1,505 | 1,534 | +19 | +1.3% | 10,900 |
| 2022/07/06 | 1,544 | 1,544 | 1,508 | 1,515 | -29 | -1.9% | 7,300 |
| 2022/07/05 | 1,519 | 1,544 | 1,515 | 1,544 | +29 | +1.9% | 13,000 |
| 2022/07/04 | 1,520 | 1,520 | 1,484 | 1,515 | +13 | +0.9% | 10,800 |
| 2022/07/01 | 1,558 | 1,565 | 1,495 | 1,502 | -57 | -3.7% | 31,700 |
| 2022/06/30 | 1,605 | 1,605 | 1,518 | 1,559 | -46 | -2.9% | 55,000 |
| 2022/06/29 | 1,540 | 1,605 | 1,530 | 1,605 | +65 | +4.2% | 59,900 |
| 2022/06/28 | 1,490 | 1,550 | 1,490 | 1,540 | +50 | +3.4% | 31,000 |
| 2022/06/27 | 1,485 | 1,493 | 1,472 | 1,490 | +35 | +2.4% | 15,000 |
| 2022/06/24 | 1,443 | 1,469 | 1,443 | 1,455 | +13 | +0.9% | 11,100 |
651～
700
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
