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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,945 | 1,956 | 1,937 | 1,956 | +17 | +0.9% | 9,000 |
| 2024/01/30 | 1,965 | 1,965 | 1,937 | 1,939 | -21 | -1.1% | 10,300 |
| 2024/01/29 | 1,970 | 1,972 | 1,950 | 1,960 | -12 | -0.6% | 17,700 |
| 2024/01/26 | 1,980 | 1,980 | 1,960 | 1,972 | -3 | -0.2% | 11,100 |
| 2024/01/25 | 1,970 | 1,986 | 1,941 | 1,975 | -2 | -0.1% | 11,400 |
| 2024/01/24 | 1,975 | 1,981 | 1,925 | 1,977 | +5 | +0.3% | 9,700 |
| 2024/01/23 | 1,950 | 1,981 | 1,949 | 1,972 | +22 | +1.1% | 20,600 |
| 2024/01/22 | 1,940 | 1,953 | 1,930 | 1,950 | +18 | +0.9% | 18,700 |
| 2024/01/19 | 1,933 | 1,934 | 1,925 | 1,932 | +7 | +0.4% | 8,200 |
| 2024/01/18 | 1,900 | 1,928 | 1,899 | 1,925 | +42 | +2.2% | 5,700 |
| 2024/01/17 | 1,900 | 1,947 | 1,883 | 1,883 | -27 | -1.4% | 26,900 |
| 2024/01/16 | 1,940 | 1,941 | 1,908 | 1,910 | -30 | -1.5% | 12,200 |
| 2024/01/15 | 1,925 | 1,952 | 1,920 | 1,940 | +22 | +1.1% | 20,000 |
| 2024/01/12 | 1,929 | 1,934 | 1,904 | 1,918 | -11 | -0.6% | 12,200 |
| 2024/01/11 | 1,930 | 1,940 | 1,919 | 1,929 | ±0 | ±0% | 15,000 |
| 2024/01/10 | 1,900 | 1,938 | 1,888 | 1,929 | +41 | +2.2% | 26,600 |
| 2024/01/09 | 1,890 | 1,899 | 1,882 | 1,888 | +4 | +0.2% | 16,900 |
| 2024/01/05 | 1,892 | 1,895 | 1,880 | 1,884 | +3 | +0.2% | 15,400 |
| 2024/01/04 | 1,870 | 1,881 | 1,845 | 1,881 | +24 | +1.3% | 26,100 |
| 2023/12/29 | 1,830 | 1,857 | 1,825 | 1,857 | +32 | +1.8% | 13,000 |
| 2023/12/28 | 1,819 | 1,833 | 1,811 | 1,825 | +6 | +0.3% | 13,900 |
| 2023/12/27 | 1,799 | 1,819 | 1,791 | 1,819 | +30 | +1.7% | 8,700 |
| 2023/12/26 | 1,794 | 1,794 | 1,770 | 1,789 | +2 | +0.1% | 14,200 |
| 2023/12/25 | 1,797 | 1,797 | 1,780 | 1,787 | -2 | -0.1% | 6,900 |
| 2023/12/22 | 1,781 | 1,800 | 1,778 | 1,789 | +13 | +0.7% | 12,800 |
| 2023/12/21 | 1,772 | 1,781 | 1,765 | 1,776 | +2 | +0.1% | 8,700 |
| 2023/12/20 | 1,775 | 1,783 | 1,771 | 1,774 | -2 | -0.1% | 10,700 |
| 2023/12/19 | 1,784 | 1,784 | 1,772 | 1,776 | +1 | +0.1% | 5,000 |
| 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 |
201～
250
件表示中 / 3586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 | 129,000円 | -0.3% | -35.3% | 6.20% | 17.05倍 | 0.62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 |
| かわでん | 249,600円 | +3.1% | +4.1% | 3.21% | 10.25倍 | 0.49倍 |
|
再上場前は川崎電気。カスタム型配電制御設備の専業最大手。一貫生産体制で、中大型に強み |
| エノモト | 147,300円 | +1.0% | +106.2% | 4.82% | 21.26倍 | 0.43倍 |
|
半導体・ＬＥＤ用リードフレーム、コネクター用部品大手。微細加工の精密プレス金型に強み |
| フェンオール | 169,200円 | +1.5% | -18.6% | 4.37% | 18.68倍 | 0.70倍 |
|
ガス消火装置など特殊防災が柱。熱制御で半導体製造装置用途に強み。消防関連事業に参入 |
| ＵＭＣエレ | 33,700円 | -4.8% | +5.4% | 2.97% | 9.08倍 | 0.53倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
市場注目の銘柄
チャート関連のコラム
