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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,912 | 1,949 | 1,912 | 1,935 | +29 | +1.5% | 14,900 |
| 2024/02/07 | 1,935 | 1,940 | 1,902 | 1,906 | -44 | -2.3% | 29,400 |
| 2024/02/06 | 1,950 | 1,961 | 1,935 | 1,950 | -1 | -0.1% | 14,000 |
| 2024/02/05 | 1,935 | 1,969 | 1,933 | 1,951 | +18 | +0.9% | 20,700 |
| 2024/02/02 | 1,932 | 1,944 | 1,930 | 1,933 | +1 | +0.1% | 8,600 |
| 2024/02/01 | 1,952 | 1,958 | 1,930 | 1,932 | -24 | -1.2% | 8,700 |
| 2024/01/31 | 1,945 | 1,956 | 1,937 | 1,956 | +17 | +0.9% | 9,000 |
| 2024/01/30 | 1,965 | 1,965 | 1,937 | 1,939 | -21 | -1.1% | 10,300 |
| 2024/01/29 | 1,970 | 1,972 | 1,950 | 1,960 | -12 | -0.6% | 17,700 |
| 2024/01/26 | 1,980 | 1,980 | 1,960 | 1,972 | -3 | -0.2% | 11,100 |
| 2024/01/25 | 1,970 | 1,986 | 1,941 | 1,975 | -2 | -0.1% | 11,400 |
| 2024/01/24 | 1,975 | 1,981 | 1,925 | 1,977 | +5 | +0.3% | 9,700 |
| 2024/01/23 | 1,950 | 1,981 | 1,949 | 1,972 | +22 | +1.1% | 20,600 |
| 2024/01/22 | 1,940 | 1,953 | 1,930 | 1,950 | +18 | +0.9% | 18,700 |
| 2024/01/19 | 1,933 | 1,934 | 1,925 | 1,932 | +7 | +0.4% | 8,200 |
| 2024/01/18 | 1,900 | 1,928 | 1,899 | 1,925 | +42 | +2.2% | 5,700 |
| 2024/01/17 | 1,900 | 1,947 | 1,883 | 1,883 | -27 | -1.4% | 26,900 |
| 2024/01/16 | 1,940 | 1,941 | 1,908 | 1,910 | -30 | -1.5% | 12,200 |
| 2024/01/15 | 1,925 | 1,952 | 1,920 | 1,940 | +22 | +1.1% | 20,000 |
| 2024/01/12 | 1,929 | 1,934 | 1,904 | 1,918 | -11 | -0.6% | 12,200 |
| 2024/01/11 | 1,930 | 1,940 | 1,919 | 1,929 | ±0 | ±0% | 15,000 |
| 2024/01/10 | 1,900 | 1,938 | 1,888 | 1,929 | +41 | +2.2% | 26,600 |
| 2024/01/09 | 1,890 | 1,899 | 1,882 | 1,888 | +4 | +0.2% | 16,900 |
| 2024/01/05 | 1,892 | 1,895 | 1,880 | 1,884 | +3 | +0.2% | 15,400 |
| 2024/01/04 | 1,870 | 1,881 | 1,845 | 1,881 | +24 | +1.3% | 26,100 |
| 2023/12/29 | 1,830 | 1,857 | 1,825 | 1,857 | +32 | +1.8% | 13,000 |
| 2023/12/28 | 1,819 | 1,833 | 1,811 | 1,825 | +6 | +0.3% | 13,900 |
| 2023/12/27 | 1,799 | 1,819 | 1,791 | 1,819 | +30 | +1.7% | 8,700 |
| 2023/12/26 | 1,794 | 1,794 | 1,770 | 1,789 | +2 | +0.1% | 14,200 |
| 2023/12/25 | 1,797 | 1,797 | 1,780 | 1,787 | -2 | -0.1% | 6,900 |
| 2023/12/22 | 1,781 | 1,800 | 1,778 | 1,789 | +13 | +0.7% | 12,800 |
| 2023/12/21 | 1,772 | 1,781 | 1,765 | 1,776 | +2 | +0.1% | 8,700 |
| 2023/12/20 | 1,775 | 1,783 | 1,771 | 1,774 | -2 | -0.1% | 10,700 |
| 2023/12/19 | 1,784 | 1,784 | 1,772 | 1,776 | +1 | +0.1% | 5,000 |
| 2023/12/18 | 1,783 | 1,783 | 1,773 | 1,775 | -8 | -0.4% | 6,800 |
| 2023/12/15 | 1,784 | 1,799 | 1,781 | 1,783 | +3 | +0.2% | 10,300 |
| 2023/12/14 | 1,790 | 1,803 | 1,776 | 1,780 | -10 | -0.6% | 14,000 |
| 2023/12/13 | 1,805 | 1,805 | 1,782 | 1,790 | -11 | -0.6% | 12,500 |
| 2023/12/12 | 1,806 | 1,809 | 1,790 | 1,801 | ±0 | ±0% | 14,400 |
| 2023/12/11 | 1,790 | 1,806 | 1,788 | 1,801 | +13 | +0.7% | 7,800 |
| 2023/12/08 | 1,801 | 1,812 | 1,777 | 1,788 | -21 | -1.2% | 21,500 |
| 2023/12/07 | 1,827 | 1,827 | 1,806 | 1,809 | -19 | -1% | 14,000 |
| 2023/12/06 | 1,818 | 1,835 | 1,813 | 1,828 | +10 | +0.6% | 5,700 |
| 2023/12/05 | 1,839 | 1,839 | 1,810 | 1,818 | -25 | -1.4% | 12,400 |
| 2023/12/04 | 1,850 | 1,855 | 1,833 | 1,843 | +9 | +0.5% | 11,300 |
| 2023/12/01 | 1,864 | 1,869 | 1,834 | 1,834 | -30 | -1.6% | 13,800 |
| 2023/11/30 | 1,872 | 1,883 | 1,860 | 1,864 | -9 | -0.5% | 8,300 |
| 2023/11/29 | 1,876 | 1,887 | 1,873 | 1,873 | -3 | -0.2% | 11,700 |
| 2023/11/28 | 1,875 | 1,880 | 1,860 | 1,876 | +5 | +0.3% | 15,100 |
| 2023/11/27 | 1,872 | 1,910 | 1,836 | 1,871 | +10 | +0.5% | 32,600 |
301～
350
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
