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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/07 | 1,432 | 1,452 | 1,385 | 1,404 | -35 | -2.4% | 43,300 |
| 2025/02/06 | 1,416 | 1,439 | 1,414 | 1,439 | +21 | +1.5% | 15,300 |
| 2025/02/05 | 1,414 | 1,428 | 1,414 | 1,418 | +4 | +0.3% | 13,000 |
| 2025/02/04 | 1,425 | 1,425 | 1,411 | 1,414 | +2 | +0.1% | 7,400 |
| 2025/02/03 | 1,419 | 1,420 | 1,404 | 1,412 | -10 | -0.7% | 16,800 |
| 2025/01/31 | 1,407 | 1,430 | 1,407 | 1,422 | +7 | +0.5% | 15,000 |
| 2025/01/30 | 1,420 | 1,422 | 1,405 | 1,415 | -9 | -0.6% | 23,300 |
| 2025/01/29 | 1,432 | 1,435 | 1,415 | 1,424 | -11 | -0.8% | 22,200 |
| 2025/01/28 | 1,427 | 1,437 | 1,426 | 1,435 | +7 | +0.5% | 8,800 |
| 2025/01/27 | 1,413 | 1,432 | 1,413 | 1,428 | +16 | +1.1% | 12,000 |
| 2025/01/24 | 1,425 | 1,433 | 1,412 | 1,412 | -5 | -0.4% | 9,600 |
| 2025/01/23 | 1,425 | 1,433 | 1,417 | 1,417 | +4 | +0.3% | 9,200 |
| 2025/01/22 | 1,421 | 1,421 | 1,400 | 1,413 | ±0 | ±0% | 8,400 |
| 2025/01/21 | 1,422 | 1,425 | 1,406 | 1,413 | -11 | -0.8% | 9,900 |
| 2025/01/20 | 1,415 | 1,438 | 1,415 | 1,424 | +12 | +0.8% | 17,800 |
| 2025/01/17 | 1,398 | 1,412 | 1,369 | 1,412 | +12 | +0.9% | 33,100 |
| 2025/01/16 | 1,413 | 1,413 | 1,388 | 1,400 | -4 | -0.3% | 18,200 |
| 2025/01/15 | 1,429 | 1,430 | 1,394 | 1,404 | -11 | -0.8% | 47,700 |
| 2025/01/14 | 1,400 | 1,433 | 1,391 | 1,415 | +86 | +6.5% | 126,900 |
101～
150
件表示中 / 3767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 | 140,400円 | +1.1% | +7.7% | 5.70% | 23.75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 |
| エノモト | 165,600円 | +0.5% | +57.0% | 4.29% | 15.09倍 | 0.49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 |
| プラズマ | 128,300円 | +12.4% | +25.3% | 1.71% | 7.23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 |
| ザイン | 86,100円 | +38.0% | +36.4% | 1.74% | 30.64倍 | 1.04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 |
| 原田工業 | 47,800円 | -13.0% | -62.3% | 1.57% | 50.52倍 | 0.76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
