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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,382 | 1,399 | 1,370 | 1,399 | +12 | +0.9% | 22,000 |
| 2022/03/30 | 1,431 | 1,431 | 1,382 | 1,387 | -45 | -3.1% | 16,100 |
| 2022/03/29 | 1,380 | 1,434 | 1,380 | 1,432 | +50 | +3.6% | 34,700 |
| 2022/03/28 | 1,370 | 1,386 | 1,365 | 1,382 | +12 | +0.9% | 9,800 |
| 2022/03/25 | 1,392 | 1,400 | 1,359 | 1,370 | -22 | -1.6% | 13,200 |
| 2022/03/24 | 1,367 | 1,400 | 1,359 | 1,392 | -5 | -0.4% | 15,000 |
| 2022/03/23 | 1,401 | 1,407 | 1,358 | 1,397 | -2 | -0.1% | 37,000 |
| 2022/03/22 | 1,335 | 1,406 | 1,335 | 1,399 | +70 | +5.3% | 48,400 |
| 2022/03/18 | 1,336 | 1,345 | 1,313 | 1,329 | +2 | +0.2% | 27,300 |
| 2022/03/17 | 1,341 | 1,364 | 1,311 | 1,327 | +14 | +1.1% | 31,700 |
| 2022/03/16 | 1,289 | 1,335 | 1,275 | 1,313 | +24 | +1.9% | 41,800 |
| 2022/03/15 | 1,255 | 1,298 | 1,255 | 1,289 | +34 | +2.7% | 16,300 |
| 2022/03/14 | 1,211 | 1,274 | 1,201 | 1,255 | +44 | +3.6% | 32,700 |
| 2022/03/11 | 1,225 | 1,225 | 1,198 | 1,211 | -26 | -2.1% | 5,600 |
| 2022/03/10 | 1,199 | 1,242 | 1,198 | 1,237 | +63 | +5.4% | 15,600 |
| 2022/03/09 | 1,174 | 1,201 | 1,159 | 1,174 | -8 | -0.7% | 13,000 |
| 2022/03/08 | 1,190 | 1,192 | 1,170 | 1,182 | -15 | -1.3% | 16,600 |
| 2022/03/07 | 1,227 | 1,228 | 1,175 | 1,197 | -38 | -3.1% | 31,500 |
| 2022/03/04 | 1,247 | 1,253 | 1,229 | 1,235 | -12 | -1% | 15,100 |
| 2022/03/03 | 1,238 | 1,270 | 1,238 | 1,247 | -5 | -0.4% | 18,700 |
| 2022/03/02 | 1,236 | 1,261 | 1,236 | 1,252 | -7 | -0.6% | 6,300 |
| 2022/03/01 | 1,246 | 1,264 | 1,242 | 1,259 | +13 | +1% | 7,100 |
| 2022/02/28 | 1,238 | 1,254 | 1,238 | 1,246 | +8 | +0.6% | 8,700 |
| 2022/02/25 | 1,201 | 1,238 | 1,201 | 1,238 | +42 | +3.5% | 11,000 |
| 2022/02/24 | 1,208 | 1,215 | 1,192 | 1,196 | -21 | -1.7% | 23,800 |
| 2022/02/22 | 1,212 | 1,232 | 1,208 | 1,217 | -21 | -1.7% | 9,500 |
| 2022/02/21 | 1,242 | 1,248 | 1,214 | 1,238 | -25 | -2% | 10,900 |
| 2022/02/18 | 1,237 | 1,263 | 1,237 | 1,263 | +8 | +0.6% | 14,000 |
| 2022/02/17 | 1,262 | 1,276 | 1,255 | 1,255 | -2 | -0.2% | 11,900 |
| 2022/02/16 | 1,216 | 1,259 | 1,216 | 1,257 | +55 | +4.6% | 8,200 |
| 2022/02/15 | 1,228 | 1,231 | 1,200 | 1,202 | -32 | -2.6% | 10,200 |
| 2022/02/14 | 1,250 | 1,257 | 1,227 | 1,234 | -46 | -3.6% | 22,100 |
| 2022/02/10 | 1,299 | 1,299 | 1,262 | 1,280 | -4 | -0.3% | 16,700 |
| 2022/02/09 | 1,210 | 1,294 | 1,210 | 1,284 | +71 | +5.9% | 38,700 |
| 2022/02/08 | 1,199 | 1,234 | 1,185 | 1,213 | -5 | -0.4% | 71,700 |
| 2022/02/07 | 1,209 | 1,234 | 1,190 | 1,218 | +30 | +2.5% | 56,300 |
| 2022/02/04 | 1,161 | 1,199 | 1,156 | 1,188 | +19 | +1.6% | 19,000 |
| 2022/02/03 | 1,173 | 1,187 | 1,154 | 1,169 | -5 | -0.4% | 15,600 |
| 2022/02/02 | 1,147 | 1,174 | 1,147 | 1,174 | +27 | +2.4% | 8,000 |
| 2022/02/01 | 1,149 | 1,153 | 1,132 | 1,147 | +15 | +1.3% | 12,600 |
| 2022/01/31 | 1,095 | 1,137 | 1,079 | 1,132 | +67 | +6.3% | 15,100 |
| 2022/01/28 | 1,062 | 1,078 | 1,051 | 1,065 | +13 | +1.2% | 10,300 |
| 2022/01/27 | 1,090 | 1,092 | 1,047 | 1,052 | -38 | -3.5% | 24,500 |
| 2022/01/26 | 1,085 | 1,100 | 1,070 | 1,090 | +18 | +1.7% | 13,200 |
| 2022/01/25 | 1,099 | 1,101 | 1,068 | 1,072 | -28 | -2.5% | 24,000 |
| 2022/01/24 | 1,084 | 1,104 | 1,065 | 1,100 | -14 | -1.3% | 26,900 |
| 2022/01/21 | 1,071 | 1,121 | 1,064 | 1,114 | -17 | -1.5% | 64,400 |
| 2022/01/20 | 1,126 | 1,146 | 1,087 | 1,131 | -32 | -2.8% | 67,200 |
| 2022/01/19 | 1,200 | 1,201 | 1,152 | 1,163 | -57 | -4.7% | 30,700 |
| 2022/01/18 | 1,235 | 1,240 | 1,211 | 1,220 | -20 | -1.6% | 18,300 |
801～
850
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
