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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 1,648 | 1,649 | 1,642 | 1,643 | -7 | -0.4% | 3,000 |
| 2024/08/23 | 1,654 | 1,654 | 1,645 | 1,650 | -4 | -0.2% | 3,100 |
| 2024/08/22 | 1,664 | 1,664 | 1,644 | 1,654 | -4 | -0.2% | 5,800 |
| 2024/08/21 | 1,660 | 1,660 | 1,651 | 1,658 | -7 | -0.4% | 6,600 |
| 2024/08/20 | 1,668 | 1,668 | 1,652 | 1,665 | +3 | +0.2% | 4,800 |
| 2024/08/19 | 1,652 | 1,672 | 1,652 | 1,662 | +10 | +0.6% | 7,000 |
| 2024/08/16 | 1,673 | 1,673 | 1,648 | 1,652 | +10 | +0.6% | 7,800 |
| 2024/08/15 | 1,665 | 1,665 | 1,625 | 1,642 | -18 | -1.1% | 16,300 |
| 2024/08/14 | 1,646 | 1,673 | 1,646 | 1,660 | +15 | +0.9% | 7,300 |
| 2024/08/13 | 1,625 | 1,647 | 1,625 | 1,645 | +23 | +1.4% | 12,600 |
| 2024/08/09 | 1,660 | 1,661 | 1,618 | 1,622 | -28 | -1.7% | 14,800 |
| 2024/08/08 | 1,651 | 1,669 | 1,636 | 1,650 | -17 | -1% | 14,200 |
| 2024/08/07 | 1,707 | 1,707 | 1,633 | 1,667 | ±0 | ±0% | 28,200 |
| 2024/08/06 | 1,595 | 1,667 | 1,595 | 1,667 | +96 | +6.1% | 14,500 |
| 2024/08/05 | 1,650 | 1,666 | 1,550 | 1,571 | -128 | -7.5% | 35,400 |
| 2024/08/02 | 1,714 | 1,714 | 1,691 | 1,699 | -24 | -1.4% | 20,000 |
| 2024/08/01 | 1,728 | 1,729 | 1,723 | 1,723 | ±0 | ±0% | 6,800 |
| 2024/07/31 | 1,725 | 1,743 | 1,723 | 1,723 | +1 | +0.1% | 5,600 |
| 2024/07/30 | 1,725 | 1,727 | 1,722 | 1,722 | +1 | +0.1% | 4,900 |
| 2024/07/29 | 1,723 | 1,733 | 1,719 | 1,721 | +2 | +0.1% | 4,100 |
| 2024/07/26 | 1,721 | 1,753 | 1,719 | 1,719 | -1 | -0.1% | 4,400 |
| 2024/07/25 | 1,732 | 1,732 | 1,713 | 1,720 | -33 | -1.9% | 4,500 |
| 2024/07/24 | 1,770 | 1,770 | 1,741 | 1,753 | -18 | -1% | 6,400 |
| 2024/07/23 | 1,755 | 1,771 | 1,752 | 1,771 | +16 | +0.9% | 6,800 |
| 2024/07/22 | 1,777 | 1,777 | 1,755 | 1,755 | -22 | -1.2% | 10,700 |
| 2024/07/19 | 1,781 | 1,786 | 1,777 | 1,777 | -9 | -0.5% | 6,600 |
| 2024/07/18 | 1,784 | 1,798 | 1,784 | 1,786 | +2 | +0.1% | 10,300 |
| 2024/07/17 | 1,785 | 1,785 | 1,779 | 1,784 | +6 | +0.3% | 7,400 |
| 2024/07/16 | 1,764 | 1,779 | 1,764 | 1,778 | +13 | +0.7% | 3,700 |
| 2024/07/12 | 1,773 | 1,773 | 1,765 | 1,765 | +2 | +0.1% | 4,300 |
| 2024/07/11 | 1,757 | 1,772 | 1,754 | 1,763 | +9 | +0.5% | 3,000 |
| 2024/07/10 | 1,776 | 1,776 | 1,754 | 1,754 | -22 | -1.2% | 6,800 |
| 2024/07/09 | 1,765 | 1,780 | 1,763 | 1,776 | +11 | +0.6% | 5,900 |
| 2024/07/08 | 1,789 | 1,791 | 1,765 | 1,765 | -24 | -1.3% | 11,600 |
| 2024/07/05 | 1,794 | 1,800 | 1,788 | 1,789 | +6 | +0.3% | 6,300 |
| 2024/07/04 | 1,787 | 1,788 | 1,783 | 1,783 | -4 | -0.2% | 4,300 |
| 2024/07/03 | 1,774 | 1,789 | 1,774 | 1,787 | +14 | +0.8% | 8,200 |
| 2024/07/02 | 1,769 | 1,775 | 1,766 | 1,773 | +10 | +0.6% | 7,800 |
| 2024/07/01 | 1,754 | 1,767 | 1,754 | 1,763 | +9 | +0.5% | 9,800 |
| 2024/06/28 | 1,740 | 1,756 | 1,740 | 1,754 | +15 | +0.9% | 5,300 |
| 2024/06/27 | 1,742 | 1,742 | 1,736 | 1,739 | +3 | +0.2% | 9,900 |
| 2024/06/26 | 1,712 | 1,740 | 1,710 | 1,736 | +26 | +1.5% | 7,000 |
| 2024/06/25 | 1,701 | 1,712 | 1,701 | 1,710 | +9 | +0.5% | 4,700 |
| 2024/06/24 | 1,713 | 1,713 | 1,690 | 1,701 | +1 | +0.1% | 8,600 |
| 2024/06/21 | 1,702 | 1,715 | 1,700 | 1,700 | -2 | -0.1% | 3,000 |
| 2024/06/20 | 1,700 | 1,705 | 1,694 | 1,702 | +2 | +0.1% | 4,400 |
| 2024/06/19 | 1,705 | 1,707 | 1,698 | 1,700 | -5 | -0.3% | 5,000 |
| 2024/06/18 | 1,692 | 1,705 | 1,687 | 1,705 | +22 | +1.3% | 5,700 |
| 2024/06/17 | 1,692 | 1,692 | 1,681 | 1,683 | -9 | -0.5% | 8,000 |
| 2024/06/14 | 1,690 | 1,697 | 1,680 | 1,692 | +10 | +0.6% | 9,200 |
151～
200
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
