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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,600 | 1,614 | 1,600 | 1,611 | +1 | +0.1% | 7,100 |
| 2024/09/06 | 1,621 | 1,635 | 1,610 | 1,610 | -24 | -1.5% | 8,100 |
| 2024/09/05 | 1,632 | 1,644 | 1,603 | 1,634 | +2 | +0.1% | 5,000 |
| 2024/09/04 | 1,648 | 1,648 | 1,630 | 1,632 | -24 | -1.4% | 7,500 |
| 2024/09/03 | 1,664 | 1,664 | 1,656 | 1,656 | -5 | -0.3% | 2,500 |
| 2024/09/02 | 1,659 | 1,680 | 1,655 | 1,661 | +4 | +0.2% | 6,600 |
| 2024/08/30 | 1,647 | 1,659 | 1,647 | 1,657 | +5 | +0.3% | 1,700 |
| 2024/08/29 | 1,647 | 1,652 | 1,645 | 1,652 | +5 | +0.3% | 7,500 |
| 2024/08/28 | 1,646 | 1,652 | 1,639 | 1,647 | +2 | +0.1% | 3,600 |
| 2024/08/27 | 1,643 | 1,680 | 1,639 | 1,645 | +2 | +0.1% | 10,800 |
| 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 |
201～
250
件表示中 / 3736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 | 132,700円 | +1.1% | +7.7% | 6.03% | 22.44倍 | 0.63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 |
| ザイン | 86,600円 | +38.0% | +36.4% | 1.73% | 30.76倍 | 0.99倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| アクセル | 94,300円 | -21.3% | -33.9% | 3.50% | 14.09倍 | 0.80倍 |
|
画像処理向けグラフィックスＬＳＩメーカー。パチンコ機向け大半。新事業でＡＩ領域に注力 |
| フェンオール | 167,400円 | -7.3% | -59.9% | 4.42% | 15.16倍 | 0.69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 |
| 原田工業 | 43,700円 | -13.0% | -62.3% | 1.72% | 46.19倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
