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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 294 | 294 | 288 | 292 | -1 | -0.3% | 10,000 |
| 2010/06/23 | 289 | 293 | 289 | 293 | -2 | -0.7% | 7,000 |
| 2010/06/22 | 299 | 303 | 291 | 295 | -3 | -1% | 26,000 |
| 2010/06/21 | 298 | 298 | 298 | 298 | +3 | +1% | 1,000 |
| 2010/06/18 | 296 | 300 | 295 | 295 | -9 | -3% | 7,000 |
| 2010/06/17 | 299 | 304 | 296 | 304 | +6 | +2% | 23,000 |
| 2010/06/16 | 300 | 300 | 298 | 298 | -1 | -0.3% | 3,000 |
| 2010/06/15 | 299 | 299 | 299 | 299 | ±0 | ±0% | 6,000 |
| 2010/06/14 | 299 | 299 | 299 | 299 | ±0 | ±0% | 2,000 |
| 2010/06/11 | 297 | 300 | 286 | 299 | +2 | +0.7% | 12,000 |
| 2010/06/10 | 284 | 297 | 284 | 297 | +14 | +4.9% | 12,000 |
| 2010/06/09 | 285 | 288 | 283 | 283 | -2 | -0.7% | 4,000 |
| 2010/06/08 | 284 | 285 | 284 | 285 | +6 | +2.2% | 5,000 |
| 2010/06/07 | 278 | 279 | 278 | 279 | +3 | +1.1% | 3,000 |
| 2010/06/04 | 276 | 277 | 276 | 276 | -8 | -2.8% | 5,000 |
| 2010/06/03 | 284 | 284 | 284 | 284 | +12 | +4.4% | 5,000 |
| 2010/06/02 | 272 | 272 | 272 | 272 | -6 | -2.2% | 1,000 |
| 2010/06/01 | 288 | 288 | 278 | 278 | -10 | -3.5% | 9,000 |
| 2010/05/31 | 288 | 288 | 288 | 288 | +3 | +1.1% | 5,000 |
| 2010/05/28 | 285 | 285 | 285 | 285 | ±0 | ±0% | 4,000 |
| 2010/05/27 | 285 | 285 | 285 | 285 | +12 | +4.4% | 2,000 |
| 2010/05/26 | 267 | 273 | 267 | 273 | +8 | +3% | 5,000 |
| 2010/05/25 | 290 | 290 | 265 | 265 | -35 | -11.7% | 11,000 |
| 2010/05/24 | 280 | 300 | 258 | 300 | +17 | +6% | 12,000 |
| 2010/05/21 | 271 | 285 | 271 | 283 | -14 | -4.7% | 15,000 |
| 2010/05/20 | 308 | 308 | 287 | 297 | +3 | +1% | 13,000 |
| 2010/05/19 | 295 | 295 | 294 | 294 | -5 | -1.7% | 3,000 |
| 2010/05/18 | 300 | 301 | 299 | 299 | -2 | -0.7% | 9,000 |
| 2010/05/17 | 302 | 302 | 301 | 301 | -1 | -0.3% | 4,000 |
| 2010/05/14 | 300 | 302 | 300 | 302 | +2 | +0.7% | 5,000 |
| 2010/05/13 | 294 | 300 | 294 | 300 | +6 | +2% | 19,000 |
| 2010/05/12 | 295 | 295 | 292 | 294 | -4 | -1.3% | 7,000 |
| 2010/05/11 | 307 | 307 | 298 | 298 | -8 | -2.6% | 17,000 |
| 2010/05/10 | 304 | 310 | 301 | 306 | -14 | -4.4% | 15,000 |
| 2010/05/07 | 306 | 320 | 302 | 320 | -9 | -2.7% | 16,000 |
| 2010/05/06 | 327 | 329 | 327 | 329 | +6 | +1.9% | 5,000 |
| 2010/04/30 | 324 | 328 | 323 | 323 | ±0 | ±0% | 17,000 |
| 2010/04/28 | 320 | 330 | 320 | 323 | -3 | -0.9% | 21,000 |
| 2010/04/27 | 329 | 332 | 323 | 326 | +1 | +0.3% | 73,000 |
| 2010/04/26 | 320 | 325 | 320 | 325 | +5 | +1.6% | 33,000 |
| 2010/04/23 | 320 | 320 | 319 | 320 | +2 | +0.6% | 33,000 |
| 2010/04/22 | 321 | 321 | 318 | 318 | ±0 | ±0% | 21,000 |
| 2010/04/21 | 320 | 320 | 314 | 318 | -2 | -0.6% | 11,000 |
| 2010/04/20 | 310 | 320 | 310 | 320 | +10 | +3.2% | 52,000 |
| 2010/04/19 | 301 | 310 | 301 | 310 | +3 | +1% | 12,000 |
| 2010/04/16 | 309 | 310 | 307 | 307 | -2 | -0.6% | 5,000 |
| 2010/04/15 | 299 | 309 | 296 | 309 | +12 | +4% | 43,000 |
| 2010/04/14 | 297 | 297 | 297 | 297 | -1 | -0.3% | 14,000 |
| 2010/04/13 | 297 | 300 | 297 | 298 | +2 | +0.7% | 11,000 |
| 2010/04/12 | 291 | 296 | 291 | 296 | +3 | +1% | 14,000 |
3401～
3450
件表示中 / 3457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 | 174,300円 | +6.3% | +4.1% | 4.59% | 13.76倍 | 0.82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 | 127,100円 | -24.3% | -55.1% | 2.75% | 18.05倍 | 1.09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 |
| 指月電 | 41,300円 | -5.0% | -24.1% | 2.06% | 26.08倍 | 0.47倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
| 原田工業 | 62,300円 | -10.6% | -61.4% | 1.20% | 135.43倍 | 1.14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 |
| 菊水ＨＤ | 134,000円 | +2.5% | +3.2% | 3.51% | 8.49倍 | 0.83倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
