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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,812 | 1,819 | 1,804 | 1,804 | +6 | +0.3% | 2,500 |
| 2024/04/22 | 1,805 | 1,824 | 1,797 | 1,798 | +1 | +0.1% | 10,200 |
| 2024/04/19 | 1,832 | 1,849 | 1,794 | 1,797 | -40 | -2.2% | 16,300 |
| 2024/04/18 | 1,840 | 1,840 | 1,826 | 1,837 | +6 | +0.3% | 3,600 |
| 2024/04/17 | 1,867 | 1,867 | 1,811 | 1,831 | -18 | -1% | 14,600 |
| 2024/04/16 | 1,869 | 1,869 | 1,840 | 1,849 | -23 | -1.2% | 9,000 |
| 2024/04/15 | 1,875 | 1,875 | 1,862 | 1,872 | -9 | -0.5% | 3,600 |
| 2024/04/12 | 1,899 | 1,899 | 1,881 | 1,881 | -9 | -0.5% | 1,500 |
| 2024/04/11 | 1,892 | 1,899 | 1,890 | 1,890 | -7 | -0.4% | 3,100 |
| 2024/04/10 | 1,895 | 1,905 | 1,895 | 1,897 | +3 | +0.2% | 2,400 |
| 2024/04/09 | 1,880 | 1,950 | 1,880 | 1,894 | +11 | +0.6% | 15,100 |
| 2024/04/08 | 1,887 | 1,887 | 1,863 | 1,883 | +3 | +0.2% | 2,200 |
| 2024/04/05 | 1,863 | 1,881 | 1,857 | 1,880 | +14 | +0.8% | 8,100 |
| 2024/04/04 | 1,872 | 1,874 | 1,851 | 1,866 | +15 | +0.8% | 4,800 |
| 2024/04/03 | 1,838 | 1,851 | 1,833 | 1,851 | +13 | +0.7% | 9,800 |
| 2024/04/02 | 1,865 | 1,876 | 1,830 | 1,838 | -24 | -1.3% | 18,800 |
| 2024/04/01 | 1,882 | 1,882 | 1,856 | 1,862 | -21 | -1.1% | 9,000 |
| 2024/03/29 | 1,868 | 1,897 | 1,851 | 1,883 | +17 | +0.9% | 16,500 |
| 2024/03/28 | 1,851 | 1,906 | 1,851 | 1,866 | -68 | -3.5% | 24,700 |
| 2024/03/27 | 1,925 | 1,942 | 1,919 | 1,934 | +10 | +0.5% | 35,500 |
| 2024/03/26 | 1,915 | 1,924 | 1,912 | 1,924 | +9 | +0.5% | 16,300 |
| 2024/03/25 | 1,916 | 1,924 | 1,910 | 1,915 | +2 | +0.1% | 15,600 |
| 2024/03/22 | 1,919 | 1,919 | 1,900 | 1,913 | -7 | -0.4% | 33,800 |
| 2024/03/21 | 1,921 | 1,930 | 1,911 | 1,920 | +1 | +0.1% | 13,700 |
| 2024/03/19 | 1,905 | 1,919 | 1,905 | 1,919 | +14 | +0.7% | 8,900 |
| 2024/03/18 | 1,899 | 1,915 | 1,899 | 1,905 | +11 | +0.6% | 7,400 |
| 2024/03/15 | 1,886 | 1,904 | 1,885 | 1,894 | +8 | +0.4% | 6,800 |
| 2024/03/14 | 1,894 | 1,894 | 1,869 | 1,886 | +8 | +0.4% | 7,100 |
| 2024/03/13 | 1,884 | 1,895 | 1,860 | 1,878 | -6 | -0.3% | 8,100 |
| 2024/03/12 | 1,852 | 1,884 | 1,841 | 1,884 | +22 | +1.2% | 17,900 |
| 2024/03/11 | 1,904 | 1,904 | 1,851 | 1,862 | -42 | -2.2% | 36,700 |
| 2024/03/08 | 1,907 | 1,910 | 1,898 | 1,904 | -3 | -0.2% | 13,100 |
| 2024/03/07 | 1,913 | 1,925 | 1,901 | 1,907 | -4 | -0.2% | 10,200 |
| 2024/03/06 | 1,912 | 1,928 | 1,906 | 1,911 | -11 | -0.6% | 10,000 |
| 2024/03/05 | 1,916 | 1,959 | 1,906 | 1,922 | ±0 | ±0% | 18,800 |
| 2024/03/04 | 1,940 | 1,940 | 1,905 | 1,922 | -18 | -0.9% | 11,100 |
| 2024/03/01 | 1,937 | 1,945 | 1,935 | 1,940 | +5 | +0.3% | 2,800 |
| 2024/02/29 | 1,940 | 1,945 | 1,935 | 1,935 | -4 | -0.2% | 4,000 |
| 2024/02/28 | 1,947 | 1,956 | 1,937 | 1,939 | +2 | +0.1% | 8,700 |
| 2024/02/27 | 1,944 | 1,945 | 1,934 | 1,937 | -7 | -0.4% | 5,000 |
| 2024/02/26 | 1,938 | 1,963 | 1,936 | 1,944 | +8 | +0.4% | 16,400 |
| 2024/02/22 | 1,930 | 1,938 | 1,915 | 1,936 | +18 | +0.9% | 26,800 |
| 2024/02/21 | 1,906 | 1,919 | 1,906 | 1,918 | +8 | +0.4% | 2,800 |
| 2024/02/20 | 1,910 | 1,923 | 1,904 | 1,910 | +7 | +0.4% | 5,900 |
| 2024/02/19 | 1,885 | 1,910 | 1,885 | 1,903 | +19 | +1% | 11,500 |
| 2024/02/16 | 1,907 | 1,911 | 1,882 | 1,884 | -15 | -0.8% | 14,000 |
| 2024/02/15 | 1,921 | 1,921 | 1,880 | 1,899 | -18 | -0.9% | 16,800 |
| 2024/02/14 | 1,936 | 1,938 | 1,916 | 1,917 | -14 | -0.7% | 12,600 |
| 2024/02/13 | 1,938 | 1,944 | 1,927 | 1,931 | +8 | +0.4% | 3,400 |
| 2024/02/09 | 1,944 | 1,945 | 1,923 | 1,923 | -12 | -0.6% | 4,500 |
251～
300
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
