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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,898 | 1,900 | 1,868 | 1,877 | -35 | -1.8% | 34,100 |
2023/10/03 | 1,955 | 1,959 | 1,908 | 1,912 | -44 | -2.2% | 14,100 |
2023/10/02 | 1,940 | 1,996 | 1,940 | 1,956 | +37 | +1.9% | 13,000 |
2023/09/29 | 1,977 | 1,985 | 1,914 | 1,919 | -51 | -2.6% | 20,800 |
2023/09/28 | 1,969 | 2,004 | 1,967 | 1,970 | -28 | -1.4% | 27,000 |
2023/09/27 | 1,978 | 1,999 | 1,978 | 1,998 | +9 | +0.5% | 19,600 |
2023/09/26 | 2,009 | 2,009 | 1,984 | 1,989 | -11 | -0.6% | 13,900 |
2023/09/25 | 2,015 | 2,026 | 1,999 | 2,000 | -9 | -0.4% | 13,600 |
2023/09/22 | 1,991 | 2,020 | 1,988 | 2,009 | +13 | +0.7% | 26,600 |
2023/09/21 | 2,000 | 2,000 | 1,995 | 1,996 | -4 | -0.2% | 14,500 |
2023/09/20 | 2,006 | 2,006 | 1,995 | 2,000 | +3 | +0.2% | 6,500 |
2023/09/19 | 2,000 | 2,009 | 1,996 | 1,997 | -3 | -0.2% | 16,700 |
2023/09/15 | 2,000 | 2,013 | 1,994 | 2,000 | +2 | +0.1% | 15,700 |
2023/09/14 | 2,018 | 2,018 | 1,989 | 1,998 | -2 | -0.1% | 15,500 |
2023/09/13 | 2,000 | 2,034 | 1,989 | 2,000 | +9 | +0.5% | 23,800 |
2023/09/12 | 1,946 | 1,993 | 1,946 | 1,991 | +48 | +2.5% | 21,000 |
2023/09/11 | 1,945 | 1,960 | 1,942 | 1,943 | +11 | +0.6% | 15,800 |
2023/09/08 | 1,920 | 1,945 | 1,920 | 1,932 | +15 | +0.8% | 13,600 |
2023/09/07 | 1,932 | 1,934 | 1,914 | 1,917 | -16 | -0.8% | 8,400 |
2023/09/06 | 1,943 | 1,944 | 1,933 | 1,933 | -9 | -0.5% | 9,200 |
2023/09/05 | 1,949 | 1,950 | 1,920 | 1,942 | -6 | -0.3% | 12,600 |
2023/09/04 | 1,949 | 1,957 | 1,944 | 1,948 | -1 | -0.1% | 10,800 |
2023/09/01 | 1,935 | 1,949 | 1,935 | 1,949 | +23 | +1.2% | 5,100 |
2023/08/31 | 1,904 | 1,943 | 1,904 | 1,926 | +27 | +1.4% | 22,200 |
2023/08/30 | 1,890 | 1,909 | 1,890 | 1,899 | +13 | +0.7% | 10,300 |
2023/08/29 | 1,898 | 1,898 | 1,880 | 1,886 | -1 | -0.1% | 10,600 |
2023/08/28 | 1,894 | 1,898 | 1,882 | 1,887 | +12 | +0.6% | 9,100 |
2023/08/25 | 1,870 | 1,887 | 1,856 | 1,875 | +4 | +0.2% | 5,300 |
2023/08/24 | 1,850 | 1,873 | 1,846 | 1,871 | +30 | +1.6% | 11,100 |
2023/08/23 | 1,830 | 1,847 | 1,830 | 1,841 | +11 | +0.6% | 10,900 |
2023/08/22 | 1,841 | 1,843 | 1,823 | 1,830 | +4 | +0.2% | 16,400 |
2023/08/21 | 1,844 | 1,850 | 1,824 | 1,826 | -11 | -0.6% | 17,800 |
2023/08/18 | 1,842 | 1,849 | 1,834 | 1,837 | -3 | -0.2% | 8,000 |
2023/08/17 | 1,870 | 1,870 | 1,836 | 1,840 | -30 | -1.6% | 15,600 |
2023/08/16 | 1,871 | 1,885 | 1,867 | 1,870 | -13 | -0.7% | 7,800 |
2023/08/15 | 1,867 | 1,883 | 1,863 | 1,883 | +33 | +1.8% | 9,500 |
2023/08/14 | 1,867 | 1,875 | 1,847 | 1,850 | -16 | -0.9% | 28,200 |
2023/08/10 | 1,879 | 1,879 | 1,865 | 1,866 | -4 | -0.2% | 12,000 |
2023/08/09 | 1,881 | 1,892 | 1,870 | 1,870 | -16 | -0.8% | 11,400 |
2023/08/08 | 1,880 | 1,898 | 1,869 | 1,886 | -23 | -1.2% | 22,800 |
2023/08/07 | 1,889 | 1,921 | 1,876 | 1,909 | +19 | +1% | 26,300 |
2023/08/04 | 1,872 | 1,896 | 1,871 | 1,890 | +18 | +1% | 7,000 |
2023/08/03 | 1,890 | 1,890 | 1,859 | 1,872 | -18 | -1% | 14,700 |
2023/08/02 | 1,888 | 1,899 | 1,881 | 1,890 | +2 | +0.1% | 11,100 |
2023/08/01 | 1,898 | 1,905 | 1,888 | 1,888 | -7 | -0.4% | 6,800 |
2023/07/31 | 1,900 | 1,909 | 1,881 | 1,895 | ±0 | ±0% | 17,600 |
2023/07/28 | 1,860 | 1,895 | 1,856 | 1,895 | +31 | +1.7% | 25,800 |
2023/07/27 | 1,865 | 1,878 | 1,860 | 1,864 | ±0 | ±0% | 12,400 |
2023/07/26 | 1,887 | 1,888 | 1,864 | 1,864 | -18 | -1% | 13,300 |
2023/07/25 | 1,875 | 1,887 | 1,870 | 1,882 | +18 | +1% | 10,700 |
151~
200
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