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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 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 |
351～
400
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
