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 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 1,253 | 1,276 | 1,235 | 1,271 | +1 | +0.1% | 34,300 |
| 2022/01/05 | 1,290 | 1,290 | 1,255 | 1,270 | -19 | -1.5% | 18,000 |
| 2022/01/04 | 1,320 | 1,339 | 1,288 | 1,289 | -28 | -2.1% | 29,300 |
| 2021/12/30 | 1,281 | 1,317 | 1,267 | 1,317 | +29 | +2.3% | 15,700 |
| 2021/12/29 | 1,274 | 1,288 | 1,254 | 1,288 | +25 | +2% | 8,500 |
| 2021/12/28 | 1,246 | 1,264 | 1,246 | 1,263 | +17 | +1.4% | 7,100 |
| 2021/12/27 | 1,267 | 1,268 | 1,245 | 1,246 | -1 | -0.1% | 11,800 |
| 2021/12/24 | 1,265 | 1,266 | 1,240 | 1,247 | -14 | -1.1% | 6,800 |
| 2021/12/23 | 1,222 | 1,272 | 1,222 | 1,261 | +36 | +2.9% | 10,700 |
| 2021/12/22 | 1,225 | 1,241 | 1,204 | 1,225 | +7 | +0.6% | 11,000 |
| 2021/12/21 | 1,196 | 1,223 | 1,178 | 1,218 | +31 | +2.6% | 22,200 |
| 2021/12/20 | 1,247 | 1,247 | 1,187 | 1,187 | -63 | -5% | 22,000 |
| 2021/12/17 | 1,262 | 1,271 | 1,233 | 1,250 | -27 | -2.1% | 18,800 |
| 2021/12/16 | 1,293 | 1,293 | 1,276 | 1,277 | +4 | +0.3% | 6,100 |
| 2021/12/15 | 1,240 | 1,276 | 1,239 | 1,273 | +23 | +1.8% | 16,600 |
| 2021/12/14 | 1,274 | 1,275 | 1,250 | 1,250 | -29 | -2.3% | 12,100 |
| 2021/12/13 | 1,293 | 1,300 | 1,271 | 1,279 | -23 | -1.8% | 16,800 |
| 2021/12/10 | 1,326 | 1,326 | 1,295 | 1,302 | -25 | -1.9% | 10,200 |
| 2021/12/09 | 1,313 | 1,330 | 1,300 | 1,327 | +12 | +0.9% | 12,800 |
| 2021/12/08 | 1,324 | 1,324 | 1,308 | 1,315 | +7 | +0.5% | 17,700 |
| 2021/12/07 | 1,300 | 1,335 | 1,299 | 1,308 | +17 | +1.3% | 23,000 |
| 2021/12/06 | 1,327 | 1,327 | 1,291 | 1,291 | -56 | -4.2% | 27,200 |
| 2021/12/03 | 1,303 | 1,347 | 1,262 | 1,347 | +60 | +4.7% | 41,500 |
| 2021/12/02 | 1,298 | 1,345 | 1,282 | 1,287 | -32 | -2.4% | 44,200 |
| 2021/12/01 | 1,266 | 1,320 | 1,226 | 1,319 | +61 | +4.8% | 79,000 |
| 2021/11/30 | 1,241 | 1,291 | 1,236 | 1,258 | +67 | +5.6% | 107,700 |
| 2021/11/29 | 1,173 | 1,228 | 1,170 | 1,191 | -59 | -4.7% | 69,000 |
| 2021/11/26 | 1,253 | 1,261 | 1,212 | 1,250 | -7 | -0.6% | 53,400 |
| 2021/11/25 | 1,315 | 1,327 | 1,257 | 1,257 | -65 | -4.9% | 45,800 |
| 2021/11/24 | 1,377 | 1,377 | 1,305 | 1,322 | -56 | -4.1% | 54,000 |
| 2021/11/22 | 1,377 | 1,379 | 1,343 | 1,378 | +13 | +1% | 38,600 |
| 2021/11/19 | 1,335 | 1,384 | 1,335 | 1,365 | +19 | +1.4% | 38,800 |
| 2021/11/18 | 1,352 | 1,374 | 1,303 | 1,346 | -53 | -3.8% | 100,300 |
| 2021/11/17 | 1,342 | 1,410 | 1,342 | 1,399 | +80 | +6.1% | 156,100 |
| 2021/11/16 | 1,290 | 1,320 | 1,270 | 1,319 | +69 | +5.5% | 240,900 |
| 2021/11/15 | 1,238 | 1,250 | 1,230 | 1,250 | +26 | +2.1% | 39,700 |
| 2021/11/12 | 1,206 | 1,225 | 1,201 | 1,224 | +17 | +1.4% | 34,100 |
| 2021/11/11 | 1,183 | 1,209 | 1,183 | 1,207 | +18 | +1.5% | 16,100 |
| 2021/11/10 | 1,166 | 1,189 | 1,166 | 1,189 | +9 | +0.8% | 6,600 |
| 2021/11/09 | 1,202 | 1,202 | 1,164 | 1,180 | -29 | -2.4% | 40,800 |
| 2021/11/08 | 1,202 | 1,230 | 1,183 | 1,209 | +10 | +0.8% | 48,000 |
| 2021/11/05 | 1,206 | 1,206 | 1,183 | 1,199 | -3 | -0.2% | 17,800 |
| 2021/11/04 | 1,193 | 1,209 | 1,193 | 1,202 | +8 | +0.7% | 11,500 |
| 2021/11/02 | 1,201 | 1,202 | 1,191 | 1,194 | -7 | -0.6% | 11,000 |
| 2021/11/01 | 1,208 | 1,209 | 1,193 | 1,201 | -6 | -0.5% | 19,800 |
| 2021/10/29 | 1,212 | 1,212 | 1,195 | 1,207 | -6 | -0.5% | 8,800 |
| 2021/10/28 | 1,192 | 1,217 | 1,191 | 1,213 | +14 | +1.2% | 8,500 |
| 2021/10/27 | 1,199 | 1,202 | 1,187 | 1,199 | -3 | -0.2% | 7,100 |
| 2021/10/26 | 1,175 | 1,204 | 1,175 | 1,202 | +32 | +2.7% | 9,200 |
| 2021/10/25 | 1,168 | 1,179 | 1,168 | 1,170 | ±0 | ±0% | 4,100 |
701～
750
件表示中 / 3580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 | 141,000円 | -0.3% | -35.3% | 5.67% | 18.64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 |
| ニレコ | 150,000円 | +1.4% | 0.0% | 4.27% | 10.56倍 | 0.70倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| 東洋電 | 112,300円 | +15.1% | +14.3% | 3.56% | 8.66倍 | 0.40倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
| プラズマ | 123,600円 | +8.0% | +11.7% | 1.78% | 8.13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 |
| かわでん | 251,000円 | +3.1% | +4.1% | 3.19% | 10.31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 |
市場注目の銘柄
チャート関連のコラム
