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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,467 | 1,470 | 1,422 | 1,441 | -43 | -2.9% | 29,000 |
| 2017/12/04 | 1,520 | 1,524 | 1,479 | 1,484 | -7 | -0.5% | 23,700 |
| 2017/12/01 | 1,513 | 1,527 | 1,489 | 1,491 | -22 | -1.5% | 26,100 |
| 2017/11/30 | 1,467 | 1,529 | 1,448 | 1,513 | +37 | +2.5% | 47,600 |
| 2017/11/29 | 1,485 | 1,530 | 1,465 | 1,476 | -14 | -0.9% | 51,000 |
| 2017/11/28 | 1,523 | 1,543 | 1,488 | 1,490 | -34 | -2.2% | 41,900 |
| 2017/11/27 | 1,527 | 1,535 | 1,510 | 1,524 | +25 | +1.7% | 41,200 |
| 2017/11/24 | 1,569 | 1,587 | 1,499 | 1,499 | -60 | -3.8% | 151,500 |
| 2017/11/22 | 1,499 | 1,590 | 1,472 | 1,559 | +59 | +3.9% | 147,500 |
| 2017/11/21 | 1,422 | 1,500 | 1,422 | 1,500 | +103 | +7.4% | 233,100 |
| 2017/11/20 | 1,390 | 1,428 | 1,390 | 1,397 | +7 | +0.5% | 24,500 |
| 2017/11/17 | 1,392 | 1,410 | 1,388 | 1,390 | +4 | +0.3% | 32,700 |
| 2017/11/16 | 1,372 | 1,418 | 1,369 | 1,386 | +1 | +0.1% | 28,500 |
| 2017/11/15 | 1,418 | 1,420 | 1,350 | 1,385 | -44 | -3.1% | 45,700 |
| 2017/11/14 | 1,358 | 1,431 | 1,350 | 1,429 | +71 | +5.2% | 91,600 |
| 2017/11/13 | 1,382 | 1,388 | 1,353 | 1,358 | -17 | -1.2% | 22,000 |
| 2017/11/10 | 1,330 | 1,387 | 1,328 | 1,375 | +15 | +1.1% | 58,600 |
| 2017/11/09 | 1,380 | 1,424 | 1,341 | 1,360 | +10 | +0.7% | 75,900 |
| 2017/11/08 | 1,336 | 1,365 | 1,318 | 1,350 | +18 | +1.4% | 25,900 |
| 2017/11/07 | 1,306 | 1,349 | 1,305 | 1,332 | +10 | +0.8% | 32,400 |
| 2017/11/06 | 1,350 | 1,364 | 1,320 | 1,322 | -37 | -2.7% | 33,800 |
| 2017/11/02 | 1,363 | 1,380 | 1,356 | 1,359 | -34 | -2.4% | 40,000 |
| 2017/11/01 | 1,394 | 1,409 | 1,381 | 1,393 | -2 | -0.1% | 34,200 |
| 2017/10/31 | 1,381 | 1,396 | 1,341 | 1,395 | +10 | +0.7% | 62,400 |
| 2017/10/30 | 1,419 | 1,449 | 1,384 | 1,385 | -17 | -1.2% | 41,000 |
| 2017/10/27 | 1,397 | 1,410 | 1,372 | 1,402 | -24 | -1.7% | 66,200 |
| 2017/10/26 | 1,350 | 1,460 | 1,330 | 1,426 | +171 | +13.6% | 419,200 |
| 2017/10/25 | 1,285 | 1,299 | 1,251 | 1,255 | -22 | -1.7% | 41,000 |
| 2017/10/24 | 1,258 | 1,282 | 1,238 | 1,277 | +27 | +2.2% | 26,100 |
| 2017/10/23 | 1,245 | 1,259 | 1,225 | 1,250 | +5 | +0.4% | 13,600 |
| 2017/10/20 | 1,270 | 1,270 | 1,202 | 1,245 | -23 | -1.8% | 55,000 |
| 2017/10/19 | 1,266 | 1,287 | 1,263 | 1,268 | +17 | +1.4% | 33,500 |
| 2017/10/18 | 1,271 | 1,295 | 1,228 | 1,251 | -14 | -1.1% | 46,500 |
| 2017/10/17 | 1,255 | 1,290 | 1,253 | 1,265 | +7 | +0.6% | 40,900 |
| 2017/10/16 | 1,300 | 1,311 | 1,252 | 1,258 | -47 | -3.6% | 63,700 |
| 2017/10/13 | 1,310 | 1,324 | 1,297 | 1,305 | -24 | -1.8% | 67,700 |
| 2017/10/12 | 1,350 | 1,372 | 1,322 | 1,329 | -21 | -1.6% | 41,600 |
| 2017/10/11 | 1,370 | 1,373 | 1,346 | 1,350 | -24 | -1.7% | 29,000 |
| 2017/10/10 | 1,330 | 1,384 | 1,330 | 1,374 | +35 | +2.6% | 49,000 |
| 2017/10/06 | 1,300 | 1,374 | 1,300 | 1,339 | +39 | +3% | 68,100 |
| 2017/10/05 | 1,356 | 1,370 | 1,289 | 1,300 | -57 | -4.2% | 91,500 |
| 2017/10/04 | 1,389 | 1,390 | 1,334 | 1,357 | -21 | -1.5% | 40,100 |
| 2017/10/03 | 1,360 | 1,390 | 1,360 | 1,378 | +23 | +1.7% | 70,600 |
| 2017/10/02 | 1,298 | 1,355 | 1,285 | 1,355 | +62 | +4.8% | 91,700 |
| 2017/09/29 | 1,310 | 1,324 | 1,293 | 1,293 | -13 | -1% | 34,800 |
| 2017/09/28 | 1,304 | 1,337 | 1,304 | 1,306 | -20 | -1.5% | 49,700 |
| 2017/09/27 | 1,270 | 1,336 | 1,259 | 1,326 | +47 | +3.7% | 93,700 |
| 2017/09/26 | 1,253 | 1,286 | 1,246 | 1,279 | +31 | +2.5% | 55,500 |
| 2017/09/25 | 1,237 | 1,258 | 1,235 | 1,248 | +5 | +0.4% | 43,300 |
| 2017/09/22 | 1,256 | 1,268 | 1,237 | 1,243 | -26 | -2% | 43,800 |
1801～
1850
件表示中 / 3685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 | 125,000円 | -0.3% | -35.3% | 6.40% | 16.53倍 | 0.60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 | 621,000円 | -4.2% | -43.0% | 2.58% | 14.99倍 | 1.19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 | 44,500円 | -8.5% | +73.7% | 1.69% | 94.08倍 | 0.65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 |
| Ａｂａｌａｎｃｅ | 49,500円 | -71.3% | - | 0.81% | 8.81倍 | 0.37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 |
| プラズマ | 103,800円 | +8.0% | +11.7% | 2.12% | 6.84倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
