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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 1,250 | 1,255 | 1,245 | 1,245 | -3 | -0.2% | 5,700 |
| 2025/04/22 | 1,233 | 1,249 | 1,225 | 1,248 | +22 | +1.8% | 8,700 |
| 2025/04/21 | 1,238 | 1,238 | 1,226 | 1,226 | -7 | -0.6% | 3,500 |
| 2025/04/18 | 1,227 | 1,244 | 1,220 | 1,233 | +6 | +0.5% | 8,800 |
| 2025/04/17 | 1,217 | 1,227 | 1,217 | 1,227 | +16 | +1.3% | 2,800 |
| 2025/04/16 | 1,245 | 1,245 | 1,211 | 1,211 | -23 | -1.9% | 9,800 |
| 2025/04/15 | 1,245 | 1,245 | 1,233 | 1,234 | +4 | +0.3% | 4,200 |
| 2025/04/14 | 1,211 | 1,231 | 1,211 | 1,230 | +33 | +2.8% | 7,900 |
| 2025/04/11 | 1,200 | 1,213 | 1,172 | 1,197 | -28 | -2.3% | 22,500 |
| 2025/04/10 | 1,230 | 1,230 | 1,203 | 1,225 | +64 | +5.5% | 17,800 |
| 2025/04/09 | 1,188 | 1,190 | 1,146 | 1,161 | -57 | -4.7% | 42,100 |
| 2025/04/08 | 1,225 | 1,247 | 1,204 | 1,218 | +31 | +2.6% | 31,700 |
| 2025/04/07 | 1,188 | 1,219 | 1,181 | 1,187 | -70 | -5.6% | 29,500 |
| 2025/04/04 | 1,280 | 1,285 | 1,234 | 1,257 | -43 | -3.3% | 41,400 |
| 2025/04/03 | 1,283 | 1,309 | 1,280 | 1,300 | -29 | -2.2% | 17,500 |
| 2025/04/02 | 1,338 | 1,338 | 1,314 | 1,329 | -6 | -0.4% | 9,800 |
| 2025/04/01 | 1,349 | 1,349 | 1,335 | 1,335 | -5 | -0.4% | 12,300 |
| 2025/03/31 | 1,385 | 1,385 | 1,340 | 1,340 | -58 | -4.1% | 28,100 |
| 2025/03/28 | 1,402 | 1,413 | 1,341 | 1,398 | -41 | -2.8% | 21,600 |
| 2025/03/27 | 1,425 | 1,440 | 1,425 | 1,439 | +14 | +1% | 17,100 |
| 2025/03/26 | 1,424 | 1,430 | 1,423 | 1,425 | +4 | +0.3% | 13,400 |
| 2025/03/25 | 1,423 | 1,425 | 1,418 | 1,421 | +1 | +0.1% | 12,400 |
| 2025/03/24 | 1,435 | 1,435 | 1,420 | 1,420 | -18 | -1.3% | 27,500 |
| 2025/03/21 | 1,439 | 1,441 | 1,430 | 1,438 | -10 | -0.7% | 24,700 |
| 2025/03/19 | 1,441 | 1,450 | 1,437 | 1,448 | -5 | -0.3% | 11,500 |
| 2025/03/18 | 1,445 | 1,453 | 1,438 | 1,453 | +7 | +0.5% | 9,900 |
| 2025/03/17 | 1,439 | 1,447 | 1,434 | 1,446 | +7 | +0.5% | 11,200 |
| 2025/03/14 | 1,432 | 1,439 | 1,432 | 1,439 | +1 | +0.1% | 5,600 |
| 2025/03/13 | 1,430 | 1,445 | 1,430 | 1,438 | -1 | -0.1% | 4,100 |
| 2025/03/12 | 1,443 | 1,444 | 1,431 | 1,439 | -4 | -0.3% | 4,600 |
| 2025/03/11 | 1,425 | 1,448 | 1,419 | 1,443 | +8 | +0.6% | 12,100 |
| 2025/03/10 | 1,432 | 1,435 | 1,425 | 1,435 | +4 | +0.3% | 2,700 |
| 2025/03/07 | 1,431 | 1,434 | 1,422 | 1,431 | -4 | -0.3% | 2,800 |
| 2025/03/06 | 1,432 | 1,437 | 1,429 | 1,435 | +3 | +0.2% | 2,700 |
| 2025/03/05 | 1,416 | 1,432 | 1,416 | 1,432 | +16 | +1.1% | 2,600 |
| 2025/03/04 | 1,435 | 1,435 | 1,414 | 1,416 | -19 | -1.3% | 6,100 |
| 2025/03/03 | 1,441 | 1,442 | 1,430 | 1,435 | -6 | -0.4% | 5,600 |
| 2025/02/28 | 1,441 | 1,441 | 1,422 | 1,441 | -1 | -0.1% | 5,200 |
| 2025/02/27 | 1,446 | 1,450 | 1,435 | 1,442 | -4 | -0.3% | 6,600 |
| 2025/02/26 | 1,448 | 1,448 | 1,429 | 1,446 | -3 | -0.2% | 4,700 |
| 2025/02/25 | 1,416 | 1,449 | 1,416 | 1,449 | +18 | +1.3% | 17,400 |
| 2025/02/21 | 1,422 | 1,436 | 1,421 | 1,431 | +9 | +0.6% | 3,200 |
| 2025/02/20 | 1,444 | 1,449 | 1,422 | 1,422 | -20 | -1.4% | 9,700 |
| 2025/02/19 | 1,433 | 1,444 | 1,433 | 1,442 | +9 | +0.6% | 2,400 |
| 2025/02/18 | 1,440 | 1,440 | 1,430 | 1,433 | -5 | -0.3% | 3,900 |
| 2025/02/17 | 1,425 | 1,438 | 1,425 | 1,438 | +15 | +1.1% | 4,800 |
| 2025/02/14 | 1,417 | 1,425 | 1,410 | 1,423 | +11 | +0.8% | 7,400 |
| 2025/02/13 | 1,412 | 1,419 | 1,407 | 1,412 | -3 | -0.2% | 3,300 |
| 2025/02/12 | 1,398 | 1,416 | 1,391 | 1,415 | +16 | +1.1% | 8,500 |
| 2025/02/10 | 1,402 | 1,410 | 1,380 | 1,399 | -5 | -0.4% | 23,000 |
51～
100
件表示中 / 3736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 | 132,700円 | +1.1% | +7.7% | 6.03% | 22.44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 | 86,600円 | +38.0% | +36.4% | 1.73% | 30.76倍 | 0.99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 | 167,400円 | -7.3% | -59.9% | 4.42% | 15.16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 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19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
