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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 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 |
| 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 |
151～
200
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 | 140,200円 | +1.1% | +7.7% | 5.71% | 23.72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 | 166,700円 | +0.5% | +57.0% | 4.26% | 15.19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 | 127,100円 | +12.4% | +25.3% | 1.73% | 7.16倍 | 0.87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 | 86,100円 | +38.0% | +36.4% | 1.74% | 30.64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 | 47,900円 | -13.0% | -62.3% | 1.57% | 50.63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
