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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,735 | 1,756 | 1,735 | 1,743 | -2 | -0.1% | 8,900 |
| 2024/05/17 | 1,745 | 1,756 | 1,741 | 1,745 | -9 | -0.5% | 12,200 |
| 2024/05/16 | 1,762 | 1,771 | 1,752 | 1,754 | -17 | -1% | 13,400 |
| 2024/05/15 | 1,771 | 1,777 | 1,771 | 1,771 | +1 | +0.1% | 4,700 |
| 2024/05/14 | 1,781 | 1,786 | 1,770 | 1,770 | -6 | -0.3% | 4,100 |
| 2024/05/13 | 1,781 | 1,788 | 1,776 | 1,776 | -13 | -0.7% | 5,100 |
| 2024/05/10 | 1,800 | 1,818 | 1,785 | 1,789 | -14 | -0.8% | 22,800 |
| 2024/05/09 | 1,812 | 1,894 | 1,762 | 1,803 | -19 | -1% | 49,500 |
| 2024/05/08 | 1,815 | 1,823 | 1,815 | 1,822 | -5 | -0.3% | 3,100 |
| 2024/05/07 | 1,831 | 1,834 | 1,817 | 1,827 | -7 | -0.4% | 8,400 |
| 2024/05/02 | 1,843 | 1,843 | 1,825 | 1,834 | -5 | -0.3% | 5,300 |
| 2024/05/01 | 1,850 | 1,850 | 1,829 | 1,839 | -5 | -0.3% | 3,200 |
| 2024/04/30 | 1,821 | 1,845 | 1,821 | 1,844 | +24 | +1.3% | 6,500 |
| 2024/04/26 | 1,821 | 1,839 | 1,815 | 1,820 | -1 | -0.1% | 2,100 |
| 2024/04/25 | 1,815 | 1,826 | 1,812 | 1,821 | +7 | +0.4% | 4,100 |
| 2024/04/24 | 1,804 | 1,817 | 1,804 | 1,814 | +10 | +0.6% | 6,300 |
| 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 |
1～
50
件表示中 / 3458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% | 13.77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 |
| 指月電 | 41,300円 | -5.0% | -24.1% | 2.06% | 26.07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% | 8.48倍 | 0.84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 |
| ＭＵＴＯＨ－ＨＤ | 259,700円 | +2.8% | +10.9% | 4.24% | 10.32倍 | 0.52倍 |
|
業務用大判プリンタの最大手。ＣＡＤソフトを核にしたＳＩ事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム
