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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,560 | 1,566 | 1,546 | 1,556 | -2 | -0.1% | 9,700 |
| 2024/09/17 | 1,594 | 1,594 | 1,552 | 1,558 | -31 | -2% | 11,300 |
| 2024/09/13 | 1,579 | 1,590 | 1,567 | 1,589 | +15 | +1% | 7,300 |
| 2024/09/12 | 1,593 | 1,603 | 1,560 | 1,574 | -19 | -1.2% | 10,900 |
| 2024/09/11 | 1,613 | 1,613 | 1,575 | 1,593 | -20 | -1.2% | 13,200 |
| 2024/09/10 | 1,620 | 1,622 | 1,613 | 1,613 | +2 | +0.1% | 2,800 |
| 2024/09/09 | 1,600 | 1,614 | 1,600 | 1,611 | +1 | +0.1% | 7,100 |
| 2024/09/06 | 1,621 | 1,635 | 1,610 | 1,610 | -24 | -1.5% | 8,100 |
| 2024/09/05 | 1,632 | 1,644 | 1,603 | 1,634 | +2 | +0.1% | 5,000 |
| 2024/09/04 | 1,648 | 1,648 | 1,630 | 1,632 | -24 | -1.4% | 7,500 |
| 2024/09/03 | 1,664 | 1,664 | 1,656 | 1,656 | -5 | -0.3% | 2,500 |
| 2024/09/02 | 1,659 | 1,680 | 1,655 | 1,661 | +4 | +0.2% | 6,600 |
| 2024/08/30 | 1,647 | 1,659 | 1,647 | 1,657 | +5 | +0.3% | 1,700 |
| 2024/08/29 | 1,647 | 1,652 | 1,645 | 1,652 | +5 | +0.3% | 7,500 |
| 2024/08/28 | 1,646 | 1,652 | 1,639 | 1,647 | +2 | +0.1% | 3,600 |
| 2024/08/27 | 1,643 | 1,680 | 1,639 | 1,645 | +2 | +0.1% | 10,800 |
| 2024/08/26 | 1,648 | 1,649 | 1,642 | 1,643 | -7 | -0.4% | 3,000 |
| 2024/08/23 | 1,654 | 1,654 | 1,645 | 1,650 | -4 | -0.2% | 3,100 |
| 2024/08/22 | 1,664 | 1,664 | 1,644 | 1,654 | -4 | -0.2% | 5,800 |
| 2024/08/21 | 1,660 | 1,660 | 1,651 | 1,658 | -7 | -0.4% | 6,600 |
| 2024/08/20 | 1,668 | 1,668 | 1,652 | 1,665 | +3 | +0.2% | 4,800 |
| 2024/08/19 | 1,652 | 1,672 | 1,652 | 1,662 | +10 | +0.6% | 7,000 |
| 2024/08/16 | 1,673 | 1,673 | 1,648 | 1,652 | +10 | +0.6% | 7,800 |
| 2024/08/15 | 1,665 | 1,665 | 1,625 | 1,642 | -18 | -1.1% | 16,300 |
| 2024/08/14 | 1,646 | 1,673 | 1,646 | 1,660 | +15 | +0.9% | 7,300 |
| 2024/08/13 | 1,625 | 1,647 | 1,625 | 1,645 | +23 | +1.4% | 12,600 |
| 2024/08/09 | 1,660 | 1,661 | 1,618 | 1,622 | -28 | -1.7% | 14,800 |
| 2024/08/08 | 1,651 | 1,669 | 1,636 | 1,650 | -17 | -1% | 14,200 |
| 2024/08/07 | 1,707 | 1,707 | 1,633 | 1,667 | ±0 | ±0% | 28,200 |
| 2024/08/06 | 1,595 | 1,667 | 1,595 | 1,667 | +96 | +6.1% | 14,500 |
| 2024/08/05 | 1,650 | 1,666 | 1,550 | 1,571 | -128 | -7.5% | 35,400 |
| 2024/08/02 | 1,714 | 1,714 | 1,691 | 1,699 | -24 | -1.4% | 20,000 |
| 2024/08/01 | 1,728 | 1,729 | 1,723 | 1,723 | ±0 | ±0% | 6,800 |
| 2024/07/31 | 1,725 | 1,743 | 1,723 | 1,723 | +1 | +0.1% | 5,600 |
| 2024/07/30 | 1,725 | 1,727 | 1,722 | 1,722 | +1 | +0.1% | 4,900 |
| 2024/07/29 | 1,723 | 1,733 | 1,719 | 1,721 | +2 | +0.1% | 4,100 |
| 2024/07/26 | 1,721 | 1,753 | 1,719 | 1,719 | -1 | -0.1% | 4,400 |
| 2024/07/25 | 1,732 | 1,732 | 1,713 | 1,720 | -33 | -1.9% | 4,500 |
| 2024/07/24 | 1,770 | 1,770 | 1,741 | 1,753 | -18 | -1% | 6,400 |
| 2024/07/23 | 1,755 | 1,771 | 1,752 | 1,771 | +16 | +0.9% | 6,800 |
| 2024/07/22 | 1,777 | 1,777 | 1,755 | 1,755 | -22 | -1.2% | 10,700 |
| 2024/07/19 | 1,781 | 1,786 | 1,777 | 1,777 | -9 | -0.5% | 6,600 |
| 2024/07/18 | 1,784 | 1,798 | 1,784 | 1,786 | +2 | +0.1% | 10,300 |
| 2024/07/17 | 1,785 | 1,785 | 1,779 | 1,784 | +6 | +0.3% | 7,400 |
| 2024/07/16 | 1,764 | 1,779 | 1,764 | 1,778 | +13 | +0.7% | 3,700 |
| 2024/07/12 | 1,773 | 1,773 | 1,765 | 1,765 | +2 | +0.1% | 4,300 |
| 2024/07/11 | 1,757 | 1,772 | 1,754 | 1,763 | +9 | +0.5% | 3,000 |
| 2024/07/10 | 1,776 | 1,776 | 1,754 | 1,754 | -22 | -1.2% | 6,800 |
| 2024/07/09 | 1,765 | 1,780 | 1,763 | 1,776 | +11 | +0.6% | 5,900 |
| 2024/07/08 | 1,789 | 1,791 | 1,765 | 1,765 | -24 | -1.3% | 11,600 |
151～
200
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
