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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 1,046 | 1,077 | 1,031 | 1,032 | -19 | -1.8% | 32,200 |
| 2021/05/27 | 1,056 | 1,074 | 1,051 | 1,051 | -4 | -0.4% | 25,700 |
| 2021/05/26 | 1,060 | 1,095 | 1,046 | 1,055 | -6 | -0.6% | 50,200 |
| 2021/05/25 | 1,037 | 1,068 | 1,030 | 1,061 | +27 | +2.6% | 57,800 |
| 2021/05/24 | 1,035 | 1,035 | 1,010 | 1,034 | -3 | -0.3% | 17,800 |
| 2021/05/21 | 1,038 | 1,047 | 1,005 | 1,037 | +32 | +3.2% | 46,300 |
| 2021/05/20 | 986 | 1,005 | 985 | 1,005 | +20 | +2% | 34,600 |
| 2021/05/19 | 960 | 990 | 960 | 985 | +15 | +1.5% | 12,900 |
| 2021/05/18 | 961 | 980 | 961 | 970 | +7 | +0.7% | 19,800 |
| 2021/05/17 | 977 | 977 | 963 | 963 | -8 | -0.8% | 11,900 |
| 2021/05/14 | 978 | 984 | 971 | 971 | -5 | -0.5% | 17,100 |
| 2021/05/13 | 961 | 985 | 949 | 976 | ±0 | ±0% | 59,500 |
| 2021/05/12 | 995 | 995 | 970 | 976 | -10 | -1% | 21,900 |
| 2021/05/11 | 974 | 986 | 966 | 986 | +12 | +1.2% | 22,800 |
| 2021/05/10 | 968 | 979 | 968 | 974 | +11 | +1.1% | 17,900 |
| 2021/05/07 | 953 | 969 | 952 | 963 | +9 | +0.9% | 13,800 |
| 2021/05/06 | 951 | 956 | 948 | 954 | +11 | +1.2% | 7,500 |
| 2021/04/30 | 954 | 956 | 941 | 943 | -12 | -1.3% | 12,000 |
| 2021/04/28 | 957 | 957 | 938 | 955 | -2 | -0.2% | 12,700 |
| 2021/04/27 | 959 | 964 | 954 | 957 | -5 | -0.5% | 13,600 |
| 2021/04/26 | 965 | 968 | 947 | 962 | +27 | +2.9% | 48,800 |
| 2021/04/23 | 925 | 937 | 925 | 935 | +7 | +0.8% | 9,400 |
| 2021/04/22 | 925 | 928 | 921 | 928 | +14 | +1.5% | 5,300 |
| 2021/04/21 | 932 | 936 | 913 | 914 | -22 | -2.4% | 9,600 |
| 2021/04/20 | 923 | 945 | 923 | 936 | +10 | +1.1% | 12,600 |
| 2021/04/19 | 920 | 936 | 920 | 926 | +11 | +1.2% | 15,900 |
| 2021/04/16 | 907 | 915 | 906 | 915 | +10 | +1.1% | 3,900 |
| 2021/04/15 | 913 | 918 | 905 | 905 | -11 | -1.2% | 11,800 |
| 2021/04/14 | 914 | 921 | 912 | 916 | +3 | +0.3% | 4,200 |
| 2021/04/13 | 913 | 920 | 911 | 913 | ±0 | ±0% | 5,900 |
| 2021/04/12 | 924 | 930 | 910 | 913 | -12 | -1.3% | 15,600 |
| 2021/04/09 | 930 | 934 | 925 | 925 | -8 | -0.9% | 6,500 |
| 2021/04/08 | 938 | 938 | 930 | 933 | -3 | -0.3% | 6,200 |
| 2021/04/07 | 925 | 941 | 925 | 936 | +10 | +1.1% | 8,800 |
| 2021/04/06 | 938 | 942 | 926 | 926 | -15 | -1.6% | 6,700 |
| 2021/04/05 | 945 | 946 | 924 | 941 | -1 | -0.1% | 10,100 |
| 2021/04/02 | 939 | 944 | 935 | 942 | +7 | +0.7% | 2,100 |
| 2021/04/01 | 926 | 937 | 926 | 935 | +12 | +1.3% | 5,100 |
| 2021/03/31 | 938 | 939 | 921 | 923 | -16 | -1.7% | 9,600 |
| 2021/03/30 | 945 | 952 | 937 | 939 | -21 | -2.2% | 9,400 |
| 2021/03/29 | 970 | 971 | 960 | 960 | ±0 | ±0% | 5,500 |
| 2021/03/26 | 959 | 973 | 957 | 960 | +4 | +0.4% | 6,200 |
| 2021/03/25 | 947 | 958 | 947 | 956 | +4 | +0.4% | 5,200 |
| 2021/03/24 | 956 | 960 | 948 | 952 | -19 | -2% | 17,400 |
| 2021/03/23 | 978 | 980 | 962 | 971 | -5 | -0.5% | 11,800 |
| 2021/03/22 | 969 | 978 | 966 | 976 | ±0 | ±0% | 6,300 |
| 2021/03/19 | 970 | 981 | 967 | 976 | -6 | -0.6% | 9,500 |
| 2021/03/18 | 980 | 988 | 967 | 982 | +2 | +0.2% | 19,600 |
| 2021/03/17 | 985 | 985 | 970 | 980 | -3 | -0.3% | 7,300 |
| 2021/03/16 | 980 | 987 | 970 | 983 | +1 | +0.1% | 19,600 |
851～
900
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 | 139,900円 | -0.3% | -35.3% | 5.72% | 18.49倍 | 0.66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 | 154,000円 | +1.4% | 0.0% | 4.16% | 10.84倍 | 0.72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 | 111,400円 | +15.1% | +14.3% | 3.59% | 8.59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 | 125,100円 | +8.0% | +11.7% | 1.76% | 8.23倍 | 0.88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
