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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,330 | 1,330 | 1,321 | 1,328 | -3 | -0.2% | 4,000 |
| 2025/07/03 | 1,329 | 1,338 | 1,329 | 1,331 | -7 | -0.5% | 4,200 |
| 2025/07/02 | 1,335 | 1,338 | 1,329 | 1,338 | +8 | +0.6% | 3,100 |
| 2025/07/01 | 1,331 | 1,331 | 1,327 | 1,330 | -1 | -0.1% | 1,800 |
| 2025/06/30 | 1,332 | 1,335 | 1,330 | 1,331 | -1 | -0.1% | 8,800 |
| 2025/06/27 | 1,320 | 1,332 | 1,320 | 1,332 | +12 | +0.9% | 4,200 |
| 2025/06/26 | 1,315 | 1,336 | 1,315 | 1,320 | +8 | +0.6% | 5,800 |
| 2025/06/25 | 1,313 | 1,315 | 1,306 | 1,312 | -1 | -0.1% | 2,400 |
| 2025/06/24 | 1,315 | 1,315 | 1,306 | 1,313 | +6 | +0.5% | 1,800 |
| 2025/06/23 | 1,311 | 1,311 | 1,306 | 1,307 | +2 | +0.2% | 2,000 |
| 2025/06/20 | 1,317 | 1,317 | 1,302 | 1,305 | -10 | -0.8% | 8,600 |
| 2025/06/19 | 1,313 | 1,319 | 1,310 | 1,315 | -3 | -0.2% | 3,400 |
| 2025/06/18 | 1,314 | 1,318 | 1,310 | 1,318 | +4 | +0.3% | 8,500 |
| 2025/06/17 | 1,318 | 1,318 | 1,309 | 1,314 | +6 | +0.5% | 9,000 |
| 2025/06/16 | 1,302 | 1,308 | 1,300 | 1,308 | +5 | +0.4% | 4,600 |
| 2025/06/13 | 1,321 | 1,321 | 1,302 | 1,303 | -20 | -1.5% | 13,100 |
| 2025/06/12 | 1,327 | 1,327 | 1,317 | 1,323 | -3 | -0.2% | 3,100 |
| 2025/06/11 | 1,326 | 1,330 | 1,318 | 1,326 | ±0 | ±0% | 9,800 |
| 2025/06/10 | 1,325 | 1,326 | 1,317 | 1,326 | +9 | +0.7% | 12,000 |
| 2025/06/09 | 1,325 | 1,325 | 1,310 | 1,317 | -3 | -0.2% | 5,600 |
| 2025/06/06 | 1,330 | 1,330 | 1,320 | 1,320 | -8 | -0.6% | 2,700 |
| 2025/06/05 | 1,329 | 1,330 | 1,323 | 1,328 | +1 | +0.1% | 4,000 |
| 2025/06/04 | 1,317 | 1,327 | 1,317 | 1,327 | +8 | +0.6% | 3,000 |
| 2025/06/03 | 1,321 | 1,321 | 1,311 | 1,319 | -2 | -0.2% | 2,200 |
| 2025/06/02 | 1,337 | 1,337 | 1,277 | 1,321 | -16 | -1.2% | 11,700 |
| 2025/05/30 | 1,322 | 1,337 | 1,310 | 1,337 | +14 | +1.1% | 5,800 |
| 2025/05/29 | 1,310 | 1,323 | 1,310 | 1,323 | +13 | +1% | 10,400 |
| 2025/05/28 | 1,310 | 1,310 | 1,304 | 1,310 | +1 | +0.1% | 5,500 |
| 2025/05/27 | 1,308 | 1,309 | 1,305 | 1,309 | +8 | +0.6% | 2,000 |
| 2025/05/26 | 1,302 | 1,315 | 1,290 | 1,301 | -5 | -0.4% | 12,600 |
| 2025/05/23 | 1,302 | 1,310 | 1,301 | 1,306 | +5 | +0.4% | 1,600 |
| 2025/05/22 | 1,314 | 1,314 | 1,301 | 1,301 | ±0 | ±0% | 1,600 |
| 2025/05/21 | 1,311 | 1,320 | 1,301 | 1,301 | -10 | -0.8% | 3,300 |
| 2025/05/20 | 1,320 | 1,322 | 1,311 | 1,311 | -6 | -0.5% | 1,100 |
| 2025/05/19 | 1,316 | 1,327 | 1,306 | 1,317 | ±0 | ±0% | 5,300 |
| 2025/05/16 | 1,311 | 1,317 | 1,304 | 1,317 | ±0 | ±0% | 6,300 |
| 2025/05/15 | 1,318 | 1,318 | 1,310 | 1,317 | -7 | -0.5% | 2,600 |
| 2025/05/14 | 1,328 | 1,328 | 1,309 | 1,324 | ±0 | ±0% | 6,400 |
| 2025/05/13 | 1,318 | 1,330 | 1,314 | 1,324 | +13 | +1% | 5,200 |
| 2025/05/12 | 1,316 | 1,331 | 1,311 | 1,311 | -5 | -0.4% | 19,300 |
| 2025/05/09 | 1,334 | 1,350 | 1,315 | 1,316 | -3 | -0.2% | 22,800 |
| 2025/05/08 | 1,327 | 1,330 | 1,319 | 1,319 | -12 | -0.9% | 5,300 |
| 2025/05/07 | 1,327 | 1,335 | 1,318 | 1,331 | +4 | +0.3% | 6,200 |
| 2025/05/02 | 1,322 | 1,337 | 1,313 | 1,327 | +6 | +0.5% | 6,000 |
| 2025/05/01 | 1,305 | 1,340 | 1,303 | 1,321 | +16 | +1.2% | 24,100 |
| 2025/04/30 | 1,290 | 1,305 | 1,290 | 1,305 | +18 | +1.4% | 4,800 |
| 2025/04/28 | 1,279 | 1,289 | 1,279 | 1,287 | +15 | +1.2% | 7,400 |
| 2025/04/25 | 1,267 | 1,272 | 1,253 | 1,272 | +17 | +1.4% | 5,200 |
| 2025/04/24 | 1,250 | 1,259 | 1,246 | 1,255 | +10 | +0.8% | 3,100 |
| 2025/04/23 | 1,250 | 1,255 | 1,245 | 1,245 | -3 | -0.2% | 5,700 |
1～
50
件表示中 / 3735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 | 132,800円 | +1.1% | +7.7% | 6.02% | 22.46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 |
| ザイン | 87,400円 | +38.0% | +36.4% | 1.72% | 31.05倍 | 1.00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 |
| アクセル | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| フェンオール | 167,500円 | -7.3% | -59.9% | 4.42% | 15.17倍 | 0.69倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| 原田工業 | 43,800円 | -13.0% | -62.3% | 1.71% | 46.30倍 | 0.69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
