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 |
---|---|---|---|---|---|---|---|
2023/06/12 | 1,803 | 1,814 | 1,795 | 1,795 | -2 | -0.1% | 19,400 |
2023/06/09 | 1,783 | 1,815 | 1,783 | 1,797 | +22 | +1.2% | 14,500 |
2023/06/08 | 1,801 | 1,801 | 1,757 | 1,775 | -13 | -0.7% | 16,600 |
2023/06/07 | 1,810 | 1,818 | 1,780 | 1,788 | -18 | -1% | 14,700 |
2023/06/06 | 1,799 | 1,808 | 1,790 | 1,806 | +6 | +0.3% | 10,400 |
2023/06/05 | 1,802 | 1,817 | 1,800 | 1,800 | +6 | +0.3% | 15,900 |
2023/06/02 | 1,785 | 1,806 | 1,783 | 1,794 | +17 | +1% | 7,100 |
2023/06/01 | 1,773 | 1,785 | 1,762 | 1,777 | +13 | +0.7% | 9,100 |
2023/05/31 | 1,805 | 1,818 | 1,764 | 1,764 | -33 | -1.8% | 12,300 |
2023/05/30 | 1,810 | 1,820 | 1,782 | 1,797 | -9 | -0.5% | 8,600 |
2023/05/29 | 1,804 | 1,830 | 1,804 | 1,806 | +19 | +1.1% | 18,300 |
2023/05/26 | 1,819 | 1,820 | 1,785 | 1,787 | -31 | -1.7% | 22,000 |
2023/05/25 | 1,831 | 1,833 | 1,810 | 1,818 | -13 | -0.7% | 10,000 |
2023/05/24 | 1,798 | 1,841 | 1,795 | 1,831 | +33 | +1.8% | 39,100 |
2023/05/23 | 1,815 | 1,828 | 1,784 | 1,798 | -3 | -0.2% | 35,300 |
2023/05/22 | 1,759 | 1,813 | 1,759 | 1,801 | +58 | +3.3% | 32,800 |
2023/05/19 | 1,765 | 1,765 | 1,731 | 1,743 | -20 | -1.1% | 39,000 |
2023/05/18 | 1,725 | 1,780 | 1,719 | 1,763 | +47 | +2.7% | 38,400 |
2023/05/17 | 1,709 | 1,716 | 1,699 | 1,716 | +9 | +0.5% | 15,500 |
2023/05/16 | 1,720 | 1,720 | 1,692 | 1,707 | -9 | -0.5% | 20,300 |
2023/05/15 | 1,657 | 1,720 | 1,657 | 1,716 | +79 | +4.8% | 62,100 |
2023/05/12 | 1,676 | 1,676 | 1,634 | 1,637 | -28 | -1.7% | 44,200 |
2023/05/11 | 1,695 | 1,695 | 1,665 | 1,665 | -43 | -2.5% | 93,000 |
2023/05/10 | 1,731 | 1,738 | 1,706 | 1,708 | -17 | -1% | 31,400 |
2023/05/09 | 1,731 | 1,744 | 1,722 | 1,725 | -5 | -0.3% | 19,100 |
2023/05/08 | 1,735 | 1,737 | 1,707 | 1,730 | -4 | -0.2% | 17,500 |
2023/05/02 | 1,752 | 1,755 | 1,728 | 1,734 | -13 | -0.7% | 13,900 |
2023/05/01 | 1,744 | 1,747 | 1,733 | 1,747 | +18 | +1% | 8,100 |
2023/04/28 | 1,730 | 1,740 | 1,729 | 1,729 | -3 | -0.2% | 6,000 |
2023/04/27 | 1,723 | 1,737 | 1,723 | 1,732 | +8 | +0.5% | 5,500 |
2023/04/26 | 1,729 | 1,734 | 1,719 | 1,724 | -13 | -0.7% | 11,300 |
2023/04/25 | 1,748 | 1,758 | 1,733 | 1,737 | -9 | -0.5% | 7,700 |
2023/04/24 | 1,767 | 1,767 | 1,743 | 1,746 | -21 | -1.2% | 7,800 |
2023/04/21 | 1,764 | 1,772 | 1,755 | 1,767 | +2 | +0.1% | 11,200 |
2023/04/20 | 1,743 | 1,767 | 1,743 | 1,765 | +23 | +1.3% | 16,800 |
2023/04/19 | 1,754 | 1,754 | 1,736 | 1,742 | -12 | -0.7% | 7,100 |
2023/04/18 | 1,748 | 1,761 | 1,740 | 1,754 | +16 | +0.9% | 8,100 |
2023/04/17 | 1,745 | 1,751 | 1,732 | 1,738 | -4 | -0.2% | 20,900 |
2023/04/14 | 1,759 | 1,759 | 1,739 | 1,742 | -13 | -0.7% | 7,000 |
2023/04/13 | 1,735 | 1,755 | 1,725 | 1,755 | +25 | +1.4% | 20,800 |
2023/04/12 | 1,731 | 1,733 | 1,722 | 1,730 | -2 | -0.1% | 11,900 |
2023/04/11 | 1,736 | 1,743 | 1,725 | 1,732 | +8 | +0.5% | 8,900 |
2023/04/10 | 1,728 | 1,728 | 1,714 | 1,724 | +17 | +1% | 8,600 |
2023/04/07 | 1,718 | 1,725 | 1,700 | 1,707 | -11 | -0.6% | 14,900 |
2023/04/06 | 1,726 | 1,726 | 1,697 | 1,718 | -18 | -1% | 31,900 |
2023/04/05 | 1,763 | 1,763 | 1,731 | 1,736 | -27 | -1.5% | 28,000 |
2023/04/04 | 1,816 | 1,816 | 1,748 | 1,763 | -52 | -2.9% | 49,400 |
2023/04/03 | 1,840 | 1,845 | 1,813 | 1,815 | -15 | -0.8% | 23,500 |
2023/03/31 | 1,799 | 1,835 | 1,799 | 1,830 | +37 | +2.1% | 25,700 |
2023/03/30 | 1,771 | 1,807 | 1,771 | 1,793 | -7 | -0.4% | 20,800 |
351~
400
件表示中 / 3579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 | 141,200円 | -0.3% | -35.3% | 5.67% | 18.66倍 | 0.68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 |
ニレコ | 150,000円 | +1.4% | -8.2% | 3.80% | 11.86倍 | 0.70倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
アライドHD | 10,700円 | +3.6% | +4.1% | 0.93% | 10.57倍 | 0.70倍 |
|
ネットワーク機器を国際展開。日、米、欧で開発。製造業や医療機関、文教、自治体向けが柱 |
東洋電 | 112,600円 | +15.1% | +14.3% | 3.55% | 8.69倍 | 0.40倍 |
|
電車用駆動装置・パンタグラフの製造大手。永久磁石モーターに強み。自動車試験装置を強化 |
プラズマ | 123,900円 | +8.0% | +11.7% | 1.78% | 8.15倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム