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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 1,467 | 1,480 | 1,434 | 1,442 | -10 | -0.7% | 17,900 |
| 2022/06/22 | 1,458 | 1,472 | 1,447 | 1,452 | +10 | +0.7% | 7,000 |
| 2022/06/21 | 1,421 | 1,459 | 1,421 | 1,442 | +21 | +1.5% | 16,700 |
| 2022/06/20 | 1,452 | 1,468 | 1,409 | 1,421 | -28 | -1.9% | 15,800 |
| 2022/06/17 | 1,419 | 1,451 | 1,385 | 1,449 | +6 | +0.4% | 28,300 |
| 2022/06/16 | 1,448 | 1,465 | 1,422 | 1,443 | +25 | +1.8% | 33,600 |
| 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 |
751～
800
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 | 141,000円 | +1.1% | +7.7% | 5.67% | 23.86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 | 166,600円 | +0.5% | +57.0% | 4.26% | 15.18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 | 128,800円 | +12.4% | +25.3% | 1.71% | 7.26倍 | 0.88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 | 85,800円 | +38.0% | +36.4% | 1.75% | 30.53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 | 47,700円 | -13.0% | -62.3% | 1.57% | 50.42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
