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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,416 | 1,439 | 1,414 | 1,439 | +21 | +1.5% | 15,300 |
| 2025/02/05 | 1,414 | 1,428 | 1,414 | 1,418 | +4 | +0.3% | 13,000 |
| 2025/02/04 | 1,425 | 1,425 | 1,411 | 1,414 | +2 | +0.1% | 7,400 |
| 2025/02/03 | 1,419 | 1,420 | 1,404 | 1,412 | -10 | -0.7% | 16,800 |
| 2025/01/31 | 1,407 | 1,430 | 1,407 | 1,422 | +7 | +0.5% | 15,000 |
| 2025/01/30 | 1,420 | 1,422 | 1,405 | 1,415 | -9 | -0.6% | 23,300 |
| 2025/01/29 | 1,432 | 1,435 | 1,415 | 1,424 | -11 | -0.8% | 22,200 |
| 2025/01/28 | 1,427 | 1,437 | 1,426 | 1,435 | +7 | +0.5% | 8,800 |
| 2025/01/27 | 1,413 | 1,432 | 1,413 | 1,428 | +16 | +1.1% | 12,000 |
| 2025/01/24 | 1,425 | 1,433 | 1,412 | 1,412 | -5 | -0.4% | 9,600 |
| 2025/01/23 | 1,425 | 1,433 | 1,417 | 1,417 | +4 | +0.3% | 9,200 |
| 2025/01/22 | 1,421 | 1,421 | 1,400 | 1,413 | ±0 | ±0% | 8,400 |
| 2025/01/21 | 1,422 | 1,425 | 1,406 | 1,413 | -11 | -0.8% | 9,900 |
| 2025/01/20 | 1,415 | 1,438 | 1,415 | 1,424 | +12 | +0.8% | 17,800 |
| 2025/01/17 | 1,398 | 1,412 | 1,369 | 1,412 | +12 | +0.9% | 33,100 |
| 2025/01/16 | 1,413 | 1,413 | 1,388 | 1,400 | -4 | -0.3% | 18,200 |
| 2025/01/15 | 1,429 | 1,430 | 1,394 | 1,404 | -11 | -0.8% | 47,700 |
| 2025/01/14 | 1,400 | 1,433 | 1,391 | 1,415 | +86 | +6.5% | 126,900 |
| 2025/01/10 | 1,330 | 1,331 | 1,321 | 1,329 | +3 | +0.2% | 6,500 |
| 2025/01/09 | 1,330 | 1,330 | 1,321 | 1,326 | +3 | +0.2% | 10,500 |
| 2025/01/08 | 1,337 | 1,337 | 1,323 | 1,323 | -14 | -1% | 25,000 |
| 2025/01/07 | 1,340 | 1,342 | 1,323 | 1,337 | +8 | +0.6% | 24,700 |
| 2025/01/06 | 1,332 | 1,334 | 1,320 | 1,329 | +19 | +1.5% | 37,500 |
| 2024/12/30 | 1,303 | 1,310 | 1,294 | 1,310 | +26 | +2% | 18,400 |
| 2024/12/27 | 1,254 | 1,296 | 1,252 | 1,284 | +44 | +3.5% | 46,100 |
| 2024/12/26 | 1,219 | 1,252 | 1,219 | 1,240 | +20 | +1.6% | 41,800 |
| 2024/12/25 | 1,213 | 1,222 | 1,212 | 1,220 | +5 | +0.4% | 18,500 |
| 2024/12/24 | 1,228 | 1,228 | 1,208 | 1,215 | -5 | -0.4% | 32,200 |
| 2024/12/23 | 1,229 | 1,230 | 1,215 | 1,220 | -7 | -0.6% | 34,000 |
| 2024/12/20 | 1,228 | 1,230 | 1,222 | 1,227 | -2 | -0.2% | 12,900 |
| 2024/12/19 | 1,223 | 1,237 | 1,223 | 1,229 | +2 | +0.2% | 12,600 |
| 2024/12/18 | 1,224 | 1,236 | 1,222 | 1,227 | +3 | +0.2% | 14,900 |
| 2024/12/17 | 1,246 | 1,246 | 1,214 | 1,224 | -22 | -1.8% | 34,400 |
| 2024/12/16 | 1,248 | 1,248 | 1,241 | 1,246 | ±0 | ±0% | 13,000 |
| 2024/12/13 | 1,237 | 1,246 | 1,236 | 1,246 | +9 | +0.7% | 11,900 |
| 2024/12/12 | 1,244 | 1,246 | 1,233 | 1,237 | -6 | -0.5% | 21,100 |
| 2024/12/11 | 1,247 | 1,249 | 1,235 | 1,243 | +3 | +0.2% | 18,300 |
| 2024/12/10 | 1,231 | 1,250 | 1,230 | 1,240 | +14 | +1.1% | 27,900 |
| 2024/12/09 | 1,223 | 1,226 | 1,208 | 1,226 | +3 | +0.2% | 21,200 |
| 2024/12/06 | 1,203 | 1,225 | 1,203 | 1,223 | +19 | +1.6% | 24,900 |
| 2024/12/05 | 1,187 | 1,204 | 1,178 | 1,204 | +26 | +2.2% | 39,900 |
| 2024/12/04 | 1,225 | 1,228 | 1,169 | 1,178 | -43 | -3.5% | 104,100 |
| 2024/12/03 | 1,263 | 1,263 | 1,218 | 1,221 | -42 | -3.3% | 66,600 |
| 2024/12/02 | 1,274 | 1,274 | 1,260 | 1,263 | -12 | -0.9% | 13,700 |
| 2024/11/29 | 1,259 | 1,289 | 1,259 | 1,275 | +17 | +1.4% | 16,700 |
| 2024/11/28 | 1,230 | 1,265 | 1,230 | 1,258 | +27 | +2.2% | 39,500 |
| 2024/11/27 | 1,239 | 1,248 | 1,231 | 1,231 | -12 | -1% | 23,500 |
| 2024/11/26 | 1,263 | 1,270 | 1,230 | 1,243 | -16 | -1.3% | 55,200 |
| 2024/11/25 | 1,291 | 1,301 | 1,234 | 1,259 | -31 | -2.4% | 89,100 |
| 2024/11/22 | 1,340 | 1,357 | 1,271 | 1,290 | -56 | -4.2% | 90,800 |
101～
150
件表示中 / 3735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 | 132,900円 | +1.1% | +7.7% | 6.02% | 22.48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 | 87,000円 | +38.0% | +36.4% | 1.72% | 30.91倍 | 1.00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 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30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
