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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,783 | 1,783 | 1,773 | 1,775 | -8 | -0.4% | 6,800 |
2023/12/15 | 1,784 | 1,799 | 1,781 | 1,783 | +3 | +0.2% | 10,300 |
2023/12/14 | 1,790 | 1,803 | 1,776 | 1,780 | -10 | -0.6% | 14,000 |
2023/12/13 | 1,805 | 1,805 | 1,782 | 1,790 | -11 | -0.6% | 12,500 |
2023/12/12 | 1,806 | 1,809 | 1,790 | 1,801 | ±0 | ±0% | 14,400 |
2023/12/11 | 1,790 | 1,806 | 1,788 | 1,801 | +13 | +0.7% | 7,800 |
2023/12/08 | 1,801 | 1,812 | 1,777 | 1,788 | -21 | -1.2% | 21,500 |
2023/12/07 | 1,827 | 1,827 | 1,806 | 1,809 | -19 | -1% | 14,000 |
2023/12/06 | 1,818 | 1,835 | 1,813 | 1,828 | +10 | +0.6% | 5,700 |
2023/12/05 | 1,839 | 1,839 | 1,810 | 1,818 | -25 | -1.4% | 12,400 |
2023/12/04 | 1,850 | 1,855 | 1,833 | 1,843 | +9 | +0.5% | 11,300 |
2023/12/01 | 1,864 | 1,869 | 1,834 | 1,834 | -30 | -1.6% | 13,800 |
2023/11/30 | 1,872 | 1,883 | 1,860 | 1,864 | -9 | -0.5% | 8,300 |
2023/11/29 | 1,876 | 1,887 | 1,873 | 1,873 | -3 | -0.2% | 11,700 |
2023/11/28 | 1,875 | 1,880 | 1,860 | 1,876 | +5 | +0.3% | 15,100 |
2023/11/27 | 1,872 | 1,910 | 1,836 | 1,871 | +10 | +0.5% | 32,600 |
2023/11/24 | 1,831 | 1,882 | 1,831 | 1,861 | +24 | +1.3% | 31,000 |
2023/11/22 | 1,818 | 1,840 | 1,812 | 1,837 | +19 | +1% | 9,900 |
2023/11/21 | 1,829 | 1,829 | 1,802 | 1,818 | ±0 | ±0% | 16,300 |
2023/11/20 | 1,804 | 1,839 | 1,800 | 1,818 | +30 | +1.7% | 31,600 |
2023/11/17 | 1,763 | 1,793 | 1,756 | 1,788 | +24 | +1.4% | 10,300 |
2023/11/16 | 1,776 | 1,779 | 1,756 | 1,764 | -12 | -0.7% | 10,900 |
2023/11/15 | 1,780 | 1,783 | 1,769 | 1,776 | +6 | +0.3% | 17,200 |
2023/11/14 | 1,767 | 1,778 | 1,752 | 1,770 | +8 | +0.5% | 21,100 |
2023/11/13 | 1,736 | 1,778 | 1,730 | 1,762 | +38 | +2.2% | 43,200 |
2023/11/10 | 1,715 | 1,724 | 1,702 | 1,724 | +9 | +0.5% | 41,800 |
2023/11/09 | 1,709 | 1,729 | 1,709 | 1,715 | +6 | +0.4% | 16,700 |
2023/11/08 | 1,737 | 1,739 | 1,694 | 1,709 | -24 | -1.4% | 25,800 |
2023/11/07 | 1,723 | 1,734 | 1,720 | 1,733 | +9 | +0.5% | 14,100 |
2023/11/06 | 1,723 | 1,727 | 1,705 | 1,724 | +24 | +1.4% | 22,500 |
2023/11/02 | 1,700 | 1,710 | 1,691 | 1,700 | +10 | +0.6% | 15,100 |
2023/11/01 | 1,690 | 1,698 | 1,685 | 1,690 | +1 | +0.1% | 17,200 |
2023/10/31 | 1,680 | 1,689 | 1,660 | 1,689 | +19 | +1.1% | 19,900 |
2023/10/30 | 1,695 | 1,698 | 1,664 | 1,670 | -26 | -1.5% | 23,000 |
2023/10/27 | 1,682 | 1,703 | 1,682 | 1,696 | +18 | +1.1% | 10,700 |
2023/10/26 | 1,684 | 1,702 | 1,677 | 1,678 | -5 | -0.3% | 24,900 |
2023/10/25 | 1,699 | 1,707 | 1,683 | 1,683 | -5 | -0.3% | 13,600 |
2023/10/24 | 1,688 | 1,688 | 1,640 | 1,688 | +10 | +0.6% | 46,100 |
2023/10/23 | 1,694 | 1,694 | 1,674 | 1,678 | -22 | -1.3% | 14,100 |
2023/10/20 | 1,685 | 1,709 | 1,673 | 1,700 | +15 | +0.9% | 11,700 |
2023/10/19 | 1,689 | 1,691 | 1,674 | 1,685 | -9 | -0.5% | 17,300 |
2023/10/18 | 1,700 | 1,705 | 1,680 | 1,694 | +10 | +0.6% | 8,700 |
2023/10/17 | 1,714 | 1,714 | 1,672 | 1,684 | -1 | -0.1% | 23,500 |
2023/10/16 | 1,676 | 1,711 | 1,676 | 1,685 | +9 | +0.5% | 24,200 |
2023/10/13 | 1,708 | 1,720 | 1,676 | 1,676 | -31 | -1.8% | 31,100 |
2023/10/12 | 1,674 | 1,707 | 1,667 | 1,707 | +37 | +2.2% | 48,500 |
2023/10/11 | 1,706 | 1,706 | 1,661 | 1,670 | -29 | -1.7% | 79,500 |
2023/10/10 | 1,672 | 1,706 | 1,672 | 1,699 | +27 | +1.6% | 91,100 |
2023/10/06 | 1,900 | 1,912 | 1,633 | 1,672 | -218 | -11.5% | 163,500 |
2023/10/05 | 1,877 | 1,890 | 1,865 | 1,890 | +13 | +0.7% | 17,900 |
101~
150
件表示中 / 3458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 | 174,300円 | +6.3% | +4.1% | 4.59% | 13.77倍 | 0.82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 |
指月電 | 41,300円 | -5.0% | -24.1% | 2.06% | 26.07倍 | 0.47倍 |
|
大型コンデンサー得意。小型・軽量、高耐熱性、高機能化へ展開。三菱電機、村田製作所と緊密 |
原田工業 | 62,300円 | -10.6% | -61.4% | 1.20% | 135.43倍 | 1.14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 |
菊水HD | 134,000円 | +2.5% | +3.2% | 3.51% | 8.48倍 | 0.84倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
MUTOH-HD | 259,700円 | +2.8% | +10.9% | 4.24% | 10.32倍 | 0.52倍 |
|
業務用大判プリンタの最大手。CADソフトを核にしたSI事業を強化中。不動産賃貸併営 |
市場注目の銘柄
チャート関連のコラム