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 |
---|---|---|---|---|---|---|---|
2023/11/15 | 1,780 | 1,783 | 1,769 | 1,776 | +6 | +0.3% | 17,200 |
2023/11/14 | 1,767 | 1,778 | 1,752 | 1,770 | +8 | +0.5% | 21,100 |
2023/11/13 | 1,736 | 1,778 | 1,730 | 1,762 | +38 | +2.2% | 43,200 |
2023/11/10 | 1,715 | 1,724 | 1,702 | 1,724 | +9 | +0.5% | 41,800 |
2023/11/09 | 1,709 | 1,729 | 1,709 | 1,715 | +6 | +0.4% | 16,700 |
2023/11/08 | 1,737 | 1,739 | 1,694 | 1,709 | -24 | -1.4% | 25,800 |
2023/11/07 | 1,723 | 1,734 | 1,720 | 1,733 | +9 | +0.5% | 14,100 |
2023/11/06 | 1,723 | 1,727 | 1,705 | 1,724 | +24 | +1.4% | 22,500 |
2023/11/02 | 1,700 | 1,710 | 1,691 | 1,700 | +10 | +0.6% | 15,100 |
2023/11/01 | 1,690 | 1,698 | 1,685 | 1,690 | +1 | +0.1% | 17,200 |
2023/10/31 | 1,680 | 1,689 | 1,660 | 1,689 | +19 | +1.1% | 19,900 |
2023/10/30 | 1,695 | 1,698 | 1,664 | 1,670 | -26 | -1.5% | 23,000 |
2023/10/27 | 1,682 | 1,703 | 1,682 | 1,696 | +18 | +1.1% | 10,700 |
2023/10/26 | 1,684 | 1,702 | 1,677 | 1,678 | -5 | -0.3% | 24,900 |
2023/10/25 | 1,699 | 1,707 | 1,683 | 1,683 | -5 | -0.3% | 13,600 |
2023/10/24 | 1,688 | 1,688 | 1,640 | 1,688 | +10 | +0.6% | 46,100 |
2023/10/23 | 1,694 | 1,694 | 1,674 | 1,678 | -22 | -1.3% | 14,100 |
2023/10/20 | 1,685 | 1,709 | 1,673 | 1,700 | +15 | +0.9% | 11,700 |
2023/10/19 | 1,689 | 1,691 | 1,674 | 1,685 | -9 | -0.5% | 17,300 |
2023/10/18 | 1,700 | 1,705 | 1,680 | 1,694 | +10 | +0.6% | 8,700 |
2023/10/17 | 1,714 | 1,714 | 1,672 | 1,684 | -1 | -0.1% | 23,500 |
2023/10/16 | 1,676 | 1,711 | 1,676 | 1,685 | +9 | +0.5% | 24,200 |
2023/10/13 | 1,708 | 1,720 | 1,676 | 1,676 | -31 | -1.8% | 31,100 |
2023/10/12 | 1,674 | 1,707 | 1,667 | 1,707 | +37 | +2.2% | 48,500 |
2023/10/11 | 1,706 | 1,706 | 1,661 | 1,670 | -29 | -1.7% | 79,500 |
2023/10/10 | 1,672 | 1,706 | 1,672 | 1,699 | +27 | +1.6% | 91,100 |
2023/10/06 | 1,900 | 1,912 | 1,633 | 1,672 | -218 | -11.5% | 163,500 |
2023/10/05 | 1,877 | 1,890 | 1,865 | 1,890 | +13 | +0.7% | 17,900 |
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 |
251~
300
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