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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,659 | 1,680 | 1,650 | 1,680 | +14 | +0.8% | 10,700 |
| 2022/11/09 | 1,631 | 1,677 | 1,631 | 1,666 | +51 | +3.2% | 44,200 |
| 2022/11/08 | 1,643 | 1,645 | 1,615 | 1,615 | -14 | -0.9% | 14,600 |
| 2022/11/07 | 1,619 | 1,647 | 1,606 | 1,629 | +10 | +0.6% | 13,300 |
| 2022/11/04 | 1,609 | 1,619 | 1,601 | 1,619 | +10 | +0.6% | 4,500 |
| 2022/11/02 | 1,615 | 1,620 | 1,606 | 1,609 | -11 | -0.7% | 11,200 |
| 2022/11/01 | 1,615 | 1,620 | 1,607 | 1,620 | +5 | +0.3% | 4,200 |
| 2022/10/31 | 1,612 | 1,622 | 1,605 | 1,615 | +7 | +0.4% | 18,100 |
| 2022/10/28 | 1,570 | 1,612 | 1,570 | 1,608 | +23 | +1.5% | 10,000 |
| 2022/10/27 | 1,581 | 1,598 | 1,579 | 1,585 | -8 | -0.5% | 3,500 |
| 2022/10/26 | 1,580 | 1,595 | 1,580 | 1,593 | +14 | +0.9% | 4,300 |
| 2022/10/25 | 1,585 | 1,589 | 1,575 | 1,579 | +3 | +0.2% | 7,500 |
| 2022/10/24 | 1,562 | 1,588 | 1,562 | 1,576 | +16 | +1% | 9,200 |
| 2022/10/21 | 1,553 | 1,572 | 1,553 | 1,560 | -2 | -0.1% | 900 |
| 2022/10/20 | 1,574 | 1,574 | 1,552 | 1,562 | -18 | -1.1% | 4,600 |
| 2022/10/19 | 1,597 | 1,597 | 1,571 | 1,580 | -10 | -0.6% | 17,300 |
| 2022/10/18 | 1,599 | 1,599 | 1,585 | 1,590 | -5 | -0.3% | 5,300 |
| 2022/10/17 | 1,596 | 1,596 | 1,567 | 1,595 | -1 | -0.1% | 7,400 |
| 2022/10/14 | 1,597 | 1,597 | 1,582 | 1,596 | +28 | +1.8% | 3,100 |
| 2022/10/13 | 1,566 | 1,579 | 1,566 | 1,568 | -1 | -0.1% | 2,200 |
| 2022/10/12 | 1,600 | 1,600 | 1,561 | 1,569 | -31 | -1.9% | 13,200 |
| 2022/10/11 | 1,600 | 1,627 | 1,586 | 1,600 | -27 | -1.7% | 11,300 |
| 2022/10/07 | 1,590 | 1,629 | 1,580 | 1,627 | +33 | +2.1% | 19,600 |
| 2022/10/06 | 1,553 | 1,599 | 1,552 | 1,594 | +41 | +2.6% | 14,800 |
| 2022/10/05 | 1,561 | 1,562 | 1,543 | 1,553 | +7 | +0.5% | 9,100 |
| 2022/10/04 | 1,535 | 1,555 | 1,530 | 1,546 | +37 | +2.5% | 20,700 |
| 2022/10/03 | 1,480 | 1,512 | 1,479 | 1,509 | +11 | +0.7% | 13,500 |
| 2022/09/30 | 1,518 | 1,518 | 1,471 | 1,498 | -40 | -2.6% | 27,200 |
| 2022/09/29 | 1,547 | 1,565 | 1,525 | 1,538 | -27 | -1.7% | 16,000 |
| 2022/09/28 | 1,600 | 1,610 | 1,505 | 1,565 | -30 | -1.9% | 40,300 |
| 2022/09/27 | 1,608 | 1,622 | 1,589 | 1,595 | -1 | -0.1% | 12,600 |
| 2022/09/26 | 1,635 | 1,640 | 1,572 | 1,596 | -53 | -3.2% | 36,600 |
| 2022/09/22 | 1,616 | 1,650 | 1,614 | 1,649 | +12 | +0.7% | 10,700 |
| 2022/09/21 | 1,665 | 1,673 | 1,632 | 1,637 | -28 | -1.7% | 21,600 |
| 2022/09/20 | 1,664 | 1,679 | 1,651 | 1,665 | +5 | +0.3% | 20,800 |
| 2022/09/16 | 1,680 | 1,680 | 1,650 | 1,660 | -18 | -1.1% | 11,900 |
| 2022/09/15 | 1,680 | 1,705 | 1,666 | 1,678 | -2 | -0.1% | 12,500 |
| 2022/09/14 | 1,679 | 1,693 | 1,659 | 1,680 | -14 | -0.8% | 9,200 |
| 2022/09/13 | 1,701 | 1,707 | 1,690 | 1,694 | -7 | -0.4% | 5,700 |
| 2022/09/12 | 1,703 | 1,728 | 1,695 | 1,701 | +6 | +0.4% | 21,300 |
| 2022/09/09 | 1,688 | 1,695 | 1,678 | 1,695 | +18 | +1.1% | 8,600 |
| 2022/09/08 | 1,686 | 1,686 | 1,672 | 1,677 | +3 | +0.2% | 3,300 |
| 2022/09/07 | 1,679 | 1,688 | 1,644 | 1,674 | -3 | -0.2% | 17,000 |
| 2022/09/06 | 1,698 | 1,700 | 1,677 | 1,677 | -11 | -0.7% | 10,800 |
| 2022/09/05 | 1,658 | 1,692 | 1,658 | 1,688 | +38 | +2.3% | 12,400 |
| 2022/09/02 | 1,646 | 1,682 | 1,625 | 1,650 | +4 | +0.2% | 19,900 |
| 2022/09/01 | 1,680 | 1,687 | 1,642 | 1,646 | -34 | -2% | 25,700 |
| 2022/08/31 | 1,676 | 1,686 | 1,670 | 1,680 | +3 | +0.2% | 6,200 |
| 2022/08/30 | 1,699 | 1,699 | 1,677 | 1,677 | -13 | -0.8% | 6,700 |
| 2022/08/29 | 1,672 | 1,691 | 1,659 | 1,690 | -3 | -0.2% | 13,000 |
501～
550
件表示中 / 3586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 | 129,000円 | -0.3% | -35.3% | 6.20% | 17.05倍 | 0.62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 |
| かわでん | 249,600円 | +3.1% | +4.1% | 3.21% | 10.25倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| エノモト | 147,300円 | +1.0% | +106.2% | 4.82% | 21.26倍 | 0.43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 |
| フェンオール | 169,200円 | +1.5% | -18.6% | 4.37% | 18.68倍 | 0.70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 |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
