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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/21 | 1,399 | 1,399 | 1,337 | 1,346 | -53 | -3.8% | 40,500 |
| 2024/11/20 | 1,400 | 1,407 | 1,393 | 1,399 | -2 | -0.1% | 6,200 |
| 2024/11/19 | 1,415 | 1,415 | 1,400 | 1,401 | +6 | +0.4% | 5,800 |
| 2024/11/18 | 1,392 | 1,412 | 1,392 | 1,395 | +3 | +0.2% | 12,400 |
| 2024/11/15 | 1,405 | 1,405 | 1,392 | 1,392 | -18 | -1.3% | 18,300 |
| 2024/11/14 | 1,416 | 1,416 | 1,410 | 1,410 | -7 | -0.5% | 10,800 |
| 2024/11/13 | 1,422 | 1,425 | 1,417 | 1,417 | -8 | -0.6% | 10,200 |
| 2024/11/12 | 1,425 | 1,430 | 1,420 | 1,425 | +4 | +0.3% | 4,400 |
| 2024/11/11 | 1,440 | 1,450 | 1,421 | 1,421 | -19 | -1.3% | 19,500 |
| 2024/11/08 | 1,447 | 1,474 | 1,435 | 1,440 | -15 | -1% | 28,500 |
| 2024/11/07 | 1,451 | 1,465 | 1,451 | 1,455 | +4 | +0.3% | 3,600 |
| 2024/11/06 | 1,440 | 1,451 | 1,440 | 1,451 | +12 | +0.8% | 11,900 |
| 2024/11/05 | 1,450 | 1,450 | 1,438 | 1,439 | -22 | -1.5% | 7,800 |
| 2024/11/01 | 1,470 | 1,484 | 1,456 | 1,461 | -9 | -0.6% | 7,700 |
| 2024/10/31 | 1,481 | 1,481 | 1,419 | 1,470 | -2 | -0.1% | 8,100 |
| 2024/10/30 | 1,480 | 1,488 | 1,466 | 1,472 | -3 | -0.2% | 6,300 |
| 2024/10/29 | 1,456 | 1,488 | 1,456 | 1,475 | +19 | +1.3% | 9,500 |
| 2024/10/28 | 1,435 | 1,466 | 1,435 | 1,456 | +21 | +1.5% | 7,100 |
| 2024/10/25 | 1,464 | 1,464 | 1,434 | 1,435 | -38 | -2.6% | 23,000 |
| 2024/10/24 | 1,477 | 1,478 | 1,464 | 1,473 | -11 | -0.7% | 19,600 |
| 2024/10/23 | 1,487 | 1,488 | 1,481 | 1,484 | -8 | -0.5% | 10,500 |
| 2024/10/22 | 1,493 | 1,495 | 1,488 | 1,492 | -3 | -0.2% | 9,000 |
| 2024/10/21 | 1,511 | 1,511 | 1,491 | 1,495 | -22 | -1.5% | 23,500 |
| 2024/10/18 | 1,516 | 1,523 | 1,516 | 1,517 | -5 | -0.3% | 7,900 |
| 2024/10/17 | 1,537 | 1,537 | 1,520 | 1,522 | -15 | -1% | 10,600 |
| 2024/10/16 | 1,539 | 1,545 | 1,537 | 1,537 | -4 | -0.3% | 5,300 |
| 2024/10/15 | 1,541 | 1,546 | 1,541 | 1,541 | -4 | -0.3% | 10,400 |
| 2024/10/11 | 1,548 | 1,548 | 1,542 | 1,545 | -3 | -0.2% | 3,600 |
| 2024/10/10 | 1,545 | 1,550 | 1,545 | 1,548 | ±0 | ±0% | 4,000 |
| 2024/10/09 | 1,560 | 1,560 | 1,545 | 1,548 | -2 | -0.1% | 6,100 |
| 2024/10/08 | 1,550 | 1,552 | 1,546 | 1,550 | -2 | -0.1% | 4,200 |
| 2024/10/07 | 1,557 | 1,581 | 1,552 | 1,552 | -2 | -0.1% | 5,800 |
| 2024/10/04 | 1,545 | 1,554 | 1,545 | 1,554 | +6 | +0.4% | 3,500 |
| 2024/10/03 | 1,555 | 1,558 | 1,544 | 1,548 | -7 | -0.5% | 14,500 |
| 2024/10/02 | 1,556 | 1,558 | 1,550 | 1,555 | +1 | +0.1% | 9,300 |
| 2024/10/01 | 1,568 | 1,569 | 1,553 | 1,554 | -12 | -0.8% | 4,300 |
| 2024/09/30 | 1,553 | 1,569 | 1,551 | 1,566 | -19 | -1.2% | 13,100 |
| 2024/09/27 | 1,578 | 1,587 | 1,578 | 1,585 | -33 | -2% | 10,800 |
| 2024/09/26 | 1,597 | 1,618 | 1,597 | 1,618 | +20 | +1.3% | 9,100 |
| 2024/09/25 | 1,605 | 1,605 | 1,592 | 1,598 | -2 | -0.1% | 1,500 |
| 2024/09/24 | 1,609 | 1,609 | 1,599 | 1,600 | +7 | +0.4% | 2,600 |
| 2024/09/20 | 1,591 | 1,597 | 1,577 | 1,593 | +18 | +1.1% | 5,400 |
| 2024/09/19 | 1,558 | 1,575 | 1,553 | 1,575 | +19 | +1.2% | 8,900 |
101～
150
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
