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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,794 | 1,800 | 1,788 | 1,789 | +6 | +0.3% | 6,300 |
| 2024/07/04 | 1,787 | 1,788 | 1,783 | 1,783 | -4 | -0.2% | 4,300 |
| 2024/07/03 | 1,774 | 1,789 | 1,774 | 1,787 | +14 | +0.8% | 8,200 |
| 2024/07/02 | 1,769 | 1,775 | 1,766 | 1,773 | +10 | +0.6% | 7,800 |
| 2024/07/01 | 1,754 | 1,767 | 1,754 | 1,763 | +9 | +0.5% | 9,800 |
| 2024/06/28 | 1,740 | 1,756 | 1,740 | 1,754 | +15 | +0.9% | 5,300 |
| 2024/06/27 | 1,742 | 1,742 | 1,736 | 1,739 | +3 | +0.2% | 9,900 |
| 2024/06/26 | 1,712 | 1,740 | 1,710 | 1,736 | +26 | +1.5% | 7,000 |
| 2024/06/25 | 1,701 | 1,712 | 1,701 | 1,710 | +9 | +0.5% | 4,700 |
| 2024/06/24 | 1,713 | 1,713 | 1,690 | 1,701 | +1 | +0.1% | 8,600 |
| 2024/06/21 | 1,702 | 1,715 | 1,700 | 1,700 | -2 | -0.1% | 3,000 |
| 2024/06/20 | 1,700 | 1,705 | 1,694 | 1,702 | +2 | +0.1% | 4,400 |
| 2024/06/19 | 1,705 | 1,707 | 1,698 | 1,700 | -5 | -0.3% | 5,000 |
| 2024/06/18 | 1,692 | 1,705 | 1,687 | 1,705 | +22 | +1.3% | 5,700 |
| 2024/06/17 | 1,692 | 1,692 | 1,681 | 1,683 | -9 | -0.5% | 8,000 |
| 2024/06/14 | 1,690 | 1,697 | 1,680 | 1,692 | +10 | +0.6% | 9,200 |
| 2024/06/13 | 1,707 | 1,708 | 1,678 | 1,682 | -24 | -1.4% | 17,500 |
| 2024/06/12 | 1,718 | 1,718 | 1,706 | 1,706 | -12 | -0.7% | 13,300 |
| 2024/06/11 | 1,714 | 1,719 | 1,714 | 1,718 | ±0 | ±0% | 3,700 |
| 2024/06/10 | 1,716 | 1,720 | 1,712 | 1,718 | +5 | +0.3% | 3,800 |
| 2024/06/07 | 1,713 | 1,723 | 1,712 | 1,713 | ±0 | ±0% | 4,400 |
| 2024/06/06 | 1,721 | 1,725 | 1,713 | 1,713 | -11 | -0.6% | 9,200 |
| 2024/06/05 | 1,729 | 1,729 | 1,722 | 1,724 | -1 | -0.1% | 2,700 |
| 2024/06/04 | 1,729 | 1,729 | 1,720 | 1,725 | +1 | +0.1% | 2,700 |
| 2024/06/03 | 1,721 | 1,726 | 1,717 | 1,724 | +1 | +0.1% | 2,800 |
| 2024/05/31 | 1,716 | 1,730 | 1,716 | 1,723 | +1 | +0.1% | 5,700 |
| 2024/05/30 | 1,715 | 1,732 | 1,713 | 1,722 | ±0 | ±0% | 3,800 |
| 2024/05/29 | 1,735 | 1,735 | 1,722 | 1,722 | -10 | -0.6% | 6,700 |
| 2024/05/28 | 1,728 | 1,732 | 1,726 | 1,732 | +6 | +0.3% | 3,000 |
| 2024/05/27 | 1,744 | 1,744 | 1,726 | 1,726 | -5 | -0.3% | 6,800 |
| 2024/05/24 | 1,740 | 1,740 | 1,731 | 1,731 | -14 | -0.8% | 8,200 |
| 2024/05/23 | 1,755 | 1,756 | 1,745 | 1,745 | -18 | -1% | 3,000 |
| 2024/05/22 | 1,756 | 1,766 | 1,750 | 1,763 | +9 | +0.5% | 3,900 |
| 2024/05/21 | 1,755 | 1,756 | 1,743 | 1,754 | +11 | +0.6% | 7,700 |
| 2024/05/20 | 1,735 | 1,756 | 1,735 | 1,743 | -2 | -0.1% | 8,900 |
| 2024/05/17 | 1,745 | 1,756 | 1,741 | 1,745 | -9 | -0.5% | 12,200 |
| 2024/05/16 | 1,762 | 1,771 | 1,752 | 1,754 | -17 | -1% | 13,400 |
| 2024/05/15 | 1,771 | 1,777 | 1,771 | 1,771 | +1 | +0.1% | 4,700 |
| 2024/05/14 | 1,781 | 1,786 | 1,770 | 1,770 | -6 | -0.3% | 4,100 |
| 2024/05/13 | 1,781 | 1,788 | 1,776 | 1,776 | -13 | -0.7% | 5,100 |
| 2024/05/10 | 1,800 | 1,818 | 1,785 | 1,789 | -14 | -0.8% | 22,800 |
| 2024/05/09 | 1,812 | 1,894 | 1,762 | 1,803 | -19 | -1% | 49,500 |
| 2024/05/08 | 1,815 | 1,823 | 1,815 | 1,822 | -5 | -0.3% | 3,100 |
| 2024/05/07 | 1,831 | 1,834 | 1,817 | 1,827 | -7 | -0.4% | 8,400 |
| 2024/05/02 | 1,843 | 1,843 | 1,825 | 1,834 | -5 | -0.3% | 5,300 |
| 2024/05/01 | 1,850 | 1,850 | 1,829 | 1,839 | -5 | -0.3% | 3,200 |
| 2024/04/30 | 1,821 | 1,845 | 1,821 | 1,844 | +24 | +1.3% | 6,500 |
| 2024/04/26 | 1,821 | 1,839 | 1,815 | 1,820 | -1 | -0.1% | 2,100 |
| 2024/04/25 | 1,815 | 1,826 | 1,812 | 1,821 | +7 | +0.4% | 4,100 |
| 2024/04/24 | 1,804 | 1,817 | 1,804 | 1,814 | +10 | +0.6% | 6,300 |
201～
250
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
