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 |
|---|---|---|---|---|---|---|---|
| 2024/11/08 | 1,447 | 1,474 | 1,435 | 1,440 | -15 | -1% | 28,500 |
| 2024/11/07 | 1,451 | 1,465 | 1,451 | 1,455 | +4 | +0.3% | 3,600 |
| 2024/11/06 | 1,440 | 1,451 | 1,440 | 1,451 | +12 | +0.8% | 11,900 |
| 2024/11/05 | 1,450 | 1,450 | 1,438 | 1,439 | -22 | -1.5% | 7,800 |
| 2024/11/01 | 1,470 | 1,484 | 1,456 | 1,461 | -9 | -0.6% | 7,700 |
| 2024/10/31 | 1,481 | 1,481 | 1,419 | 1,470 | -2 | -0.1% | 8,100 |
| 2024/10/30 | 1,480 | 1,488 | 1,466 | 1,472 | -3 | -0.2% | 6,300 |
| 2024/10/29 | 1,456 | 1,488 | 1,456 | 1,475 | +19 | +1.3% | 9,500 |
| 2024/10/28 | 1,435 | 1,466 | 1,435 | 1,456 | +21 | +1.5% | 7,100 |
| 2024/10/25 | 1,464 | 1,464 | 1,434 | 1,435 | -38 | -2.6% | 23,000 |
| 2024/10/24 | 1,477 | 1,478 | 1,464 | 1,473 | -11 | -0.7% | 19,600 |
| 2024/10/23 | 1,487 | 1,488 | 1,481 | 1,484 | -8 | -0.5% | 10,500 |
| 2024/10/22 | 1,493 | 1,495 | 1,488 | 1,492 | -3 | -0.2% | 9,000 |
| 2024/10/21 | 1,511 | 1,511 | 1,491 | 1,495 | -22 | -1.5% | 23,500 |
| 2024/10/18 | 1,516 | 1,523 | 1,516 | 1,517 | -5 | -0.3% | 7,900 |
| 2024/10/17 | 1,537 | 1,537 | 1,520 | 1,522 | -15 | -1% | 10,600 |
| 2024/10/16 | 1,539 | 1,545 | 1,537 | 1,537 | -4 | -0.3% | 5,300 |
| 2024/10/15 | 1,541 | 1,546 | 1,541 | 1,541 | -4 | -0.3% | 10,400 |
| 2024/10/11 | 1,548 | 1,548 | 1,542 | 1,545 | -3 | -0.2% | 3,600 |
| 2024/10/10 | 1,545 | 1,550 | 1,545 | 1,548 | ±0 | ±0% | 4,000 |
| 2024/10/09 | 1,560 | 1,560 | 1,545 | 1,548 | -2 | -0.1% | 6,100 |
| 2024/10/08 | 1,550 | 1,552 | 1,546 | 1,550 | -2 | -0.1% | 4,200 |
| 2024/10/07 | 1,557 | 1,581 | 1,552 | 1,552 | -2 | -0.1% | 5,800 |
| 2024/10/04 | 1,545 | 1,554 | 1,545 | 1,554 | +6 | +0.4% | 3,500 |
| 2024/10/03 | 1,555 | 1,558 | 1,544 | 1,548 | -7 | -0.5% | 14,500 |
| 2024/10/02 | 1,556 | 1,558 | 1,550 | 1,555 | +1 | +0.1% | 9,300 |
| 2024/10/01 | 1,568 | 1,569 | 1,553 | 1,554 | -12 | -0.8% | 4,300 |
| 2024/09/30 | 1,553 | 1,569 | 1,551 | 1,566 | -19 | -1.2% | 13,100 |
| 2024/09/27 | 1,578 | 1,587 | 1,578 | 1,585 | -33 | -2% | 10,800 |
| 2024/09/26 | 1,597 | 1,618 | 1,597 | 1,618 | +20 | +1.3% | 9,100 |
| 2024/09/25 | 1,605 | 1,605 | 1,592 | 1,598 | -2 | -0.1% | 1,500 |
| 2024/09/24 | 1,609 | 1,609 | 1,599 | 1,600 | +7 | +0.4% | 2,600 |
| 2024/09/20 | 1,591 | 1,597 | 1,577 | 1,593 | +18 | +1.1% | 5,400 |
| 2024/09/19 | 1,558 | 1,575 | 1,553 | 1,575 | +19 | +1.2% | 8,900 |
| 2024/09/18 | 1,560 | 1,566 | 1,546 | 1,556 | -2 | -0.1% | 9,700 |
| 2024/09/17 | 1,594 | 1,594 | 1,552 | 1,558 | -31 | -2% | 11,300 |
| 2024/09/13 | 1,579 | 1,590 | 1,567 | 1,589 | +15 | +1% | 7,300 |
| 2024/09/12 | 1,593 | 1,603 | 1,560 | 1,574 | -19 | -1.2% | 10,900 |
| 2024/09/11 | 1,613 | 1,613 | 1,575 | 1,593 | -20 | -1.2% | 13,200 |
| 2024/09/10 | 1,620 | 1,622 | 1,613 | 1,613 | +2 | +0.1% | 2,800 |
| 2024/09/09 | 1,600 | 1,614 | 1,600 | 1,611 | +1 | +0.1% | 7,100 |
| 2024/09/06 | 1,621 | 1,635 | 1,610 | 1,610 | -24 | -1.5% | 8,100 |
| 2024/09/05 | 1,632 | 1,644 | 1,603 | 1,634 | +2 | +0.1% | 5,000 |
| 2024/09/04 | 1,648 | 1,648 | 1,630 | 1,632 | -24 | -1.4% | 7,500 |
| 2024/09/03 | 1,664 | 1,664 | 1,656 | 1,656 | -5 | -0.3% | 2,500 |
| 2024/09/02 | 1,659 | 1,680 | 1,655 | 1,661 | +4 | +0.2% | 6,600 |
| 2024/08/30 | 1,647 | 1,659 | 1,647 | 1,657 | +5 | +0.3% | 1,700 |
| 2024/08/29 | 1,647 | 1,652 | 1,645 | 1,652 | +5 | +0.3% | 7,500 |
| 2024/08/28 | 1,646 | 1,652 | 1,639 | 1,647 | +2 | +0.1% | 3,600 |
| 2024/08/27 | 1,643 | 1,680 | 1,639 | 1,645 | +2 | +0.1% | 10,800 |
101～
150
件表示中 / 3676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 | 116,100円 | -0.3% | -35.3% | 6.89% | 15.35倍 | 0.56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 |
| コスモス電 | 579,000円 | -4.2% | -43.0% | 2.76% | 13.98倍 | 1.11倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 原田工業 | 41,800円 | -8.5% | +73.7% | 1.79% | 88.37倍 | 0.61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 |
| プラズマ | 102,200円 | +8.0% | +11.7% | 2.15% | 6.74倍 | 0.72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 |
| Ａｂａｌａｎｃｅ | 46,500円 | -71.3% | - | 0.86% | 8.27倍 | 0.34倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
市場注目の銘柄
チャート関連のコラム
