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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,489 | 1,509 | 1,408 | 1,418 | -71 | -4.8% | 77,300 |
| 2022/06/14 | 1,482 | 1,500 | 1,465 | 1,489 | -20 | -1.3% | 26,600 |
| 2022/06/13 | 1,542 | 1,542 | 1,508 | 1,509 | -50 | -3.2% | 18,800 |
| 2022/06/10 | 1,548 | 1,559 | 1,527 | 1,559 | +11 | +0.7% | 24,100 |
| 2022/06/09 | 1,509 | 1,558 | 1,505 | 1,548 | +43 | +2.9% | 29,100 |
| 2022/06/08 | 1,470 | 1,509 | 1,467 | 1,505 | +43 | +2.9% | 33,900 |
| 2022/06/07 | 1,478 | 1,478 | 1,459 | 1,462 | -16 | -1.1% | 33,500 |
| 2022/06/06 | 1,474 | 1,491 | 1,451 | 1,478 | +8 | +0.5% | 24,600 |
| 2022/06/03 | 1,497 | 1,500 | 1,468 | 1,470 | -20 | -1.3% | 15,600 |
| 2022/06/02 | 1,487 | 1,496 | 1,462 | 1,490 | +4 | +0.3% | 27,400 |
| 2022/06/01 | 1,500 | 1,510 | 1,481 | 1,486 | -16 | -1.1% | 17,100 |
| 2022/05/31 | 1,505 | 1,516 | 1,488 | 1,502 | -7 | -0.5% | 13,700 |
| 2022/05/30 | 1,470 | 1,519 | 1,470 | 1,509 | +39 | +2.7% | 37,100 |
| 2022/05/27 | 1,489 | 1,489 | 1,458 | 1,470 | +8 | +0.5% | 22,700 |
| 2022/05/26 | 1,465 | 1,481 | 1,462 | 1,462 | -3 | -0.2% | 8,500 |
| 2022/05/25 | 1,468 | 1,479 | 1,439 | 1,465 | -5 | -0.3% | 39,100 |
| 2022/05/24 | 1,505 | 1,510 | 1,465 | 1,470 | -36 | -2.4% | 16,700 |
| 2022/05/23 | 1,517 | 1,538 | 1,505 | 1,506 | +3 | +0.2% | 24,400 |
| 2022/05/20 | 1,480 | 1,513 | 1,461 | 1,503 | +19 | +1.3% | 23,400 |
| 2022/05/19 | 1,469 | 1,494 | 1,451 | 1,484 | -17 | -1.1% | 26,300 |
| 2022/05/18 | 1,458 | 1,510 | 1,449 | 1,501 | +52 | +3.6% | 44,900 |
| 2022/05/17 | 1,404 | 1,451 | 1,404 | 1,449 | +39 | +2.8% | 40,400 |
| 2022/05/16 | 1,411 | 1,454 | 1,390 | 1,410 | +11 | +0.8% | 67,700 |
| 2022/05/13 | 1,408 | 1,422 | 1,369 | 1,399 | +14 | +1% | 69,100 |
| 2022/05/12 | 1,427 | 1,463 | 1,378 | 1,385 | +85 | +6.5% | 158,900 |
| 2022/05/11 | 1,279 | 1,300 | 1,253 | 1,300 | +22 | +1.7% | 19,800 |
| 2022/05/10 | 1,277 | 1,287 | 1,261 | 1,278 | -8 | -0.6% | 18,300 |
| 2022/05/09 | 1,281 | 1,300 | 1,269 | 1,286 | -6 | -0.5% | 7,700 |
| 2022/05/06 | 1,281 | 1,299 | 1,268 | 1,292 | +6 | +0.5% | 2,700 |
| 2022/05/02 | 1,257 | 1,286 | 1,257 | 1,286 | -15 | -1.2% | 2,700 |
| 2022/04/28 | 1,248 | 1,326 | 1,248 | 1,301 | +53 | +4.2% | 6,900 |
| 2022/04/27 | 1,266 | 1,266 | 1,240 | 1,248 | -26 | -2% | 7,100 |
| 2022/04/26 | 1,297 | 1,327 | 1,270 | 1,274 | -29 | -2.2% | 5,300 |
| 2022/04/25 | 1,318 | 1,325 | 1,300 | 1,303 | -47 | -3.5% | 5,200 |
| 2022/04/22 | 1,329 | 1,350 | 1,318 | 1,350 | +18 | +1.4% | 14,000 |
| 2022/04/21 | 1,318 | 1,332 | 1,310 | 1,332 | +14 | +1.1% | 5,800 |
| 2022/04/20 | 1,298 | 1,318 | 1,295 | 1,318 | +24 | +1.9% | 5,900 |
| 2022/04/19 | 1,291 | 1,305 | 1,290 | 1,294 | -4 | -0.3% | 7,500 |
| 2022/04/18 | 1,325 | 1,325 | 1,266 | 1,298 | -26 | -2% | 12,700 |
| 2022/04/15 | 1,320 | 1,335 | 1,306 | 1,324 | -12 | -0.9% | 1,400 |
| 2022/04/14 | 1,323 | 1,336 | 1,314 | 1,336 | +22 | +1.7% | 3,800 |
| 2022/04/13 | 1,291 | 1,314 | 1,291 | 1,314 | +18 | +1.4% | 500 |
| 2022/04/12 | 1,297 | 1,303 | 1,290 | 1,296 | -9 | -0.7% | 4,900 |
| 2022/04/11 | 1,314 | 1,321 | 1,301 | 1,305 | -9 | -0.7% | 1,800 |
| 2022/04/08 | 1,320 | 1,321 | 1,285 | 1,314 | +13 | +1% | 7,700 |
| 2022/04/07 | 1,317 | 1,326 | 1,286 | 1,301 | -29 | -2.2% | 25,500 |
| 2022/04/06 | 1,336 | 1,343 | 1,323 | 1,330 | -22 | -1.6% | 12,500 |
| 2022/04/05 | 1,356 | 1,356 | 1,331 | 1,352 | -10 | -0.7% | 16,900 |
| 2022/04/04 | 1,382 | 1,382 | 1,361 | 1,362 | -24 | -1.7% | 10,300 |
| 2022/04/01 | 1,388 | 1,392 | 1,378 | 1,386 | -13 | -0.9% | 10,700 |
751～
800
件表示中 / 3736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 | +1.1% | +7.7% | 6.03% | 22.44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 |
| ザイン | 86,600円 | +38.0% | +36.4% | 1.73% | 30.76倍 | 0.99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 |
| アクセル | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| フェンオール | 167,400円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19倍 | 0.69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
