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 |
---|---|---|---|---|---|---|---|
2023/03/29 | 1,786 | 1,817 | 1,781 | 1,800 | ±0 | ±0% | 20,700 |
2023/03/28 | 1,818 | 1,820 | 1,788 | 1,800 | -15 | -0.8% | 31,000 |
2023/03/27 | 1,759 | 1,815 | 1,759 | 1,815 | +67 | +3.8% | 65,800 |
2023/03/24 | 1,745 | 1,748 | 1,729 | 1,748 | -1 | -0.1% | 10,500 |
2023/03/23 | 1,710 | 1,750 | 1,700 | 1,749 | +31 | +1.8% | 27,700 |
2023/03/22 | 1,720 | 1,737 | 1,718 | 1,718 | +17 | +1% | 14,600 |
2023/03/20 | 1,730 | 1,731 | 1,690 | 1,701 | -48 | -2.7% | 54,200 |
2023/03/17 | 1,754 | 1,777 | 1,733 | 1,749 | -5 | -0.3% | 26,700 |
2023/03/16 | 1,750 | 1,756 | 1,721 | 1,754 | -28 | -1.6% | 32,200 |
2023/03/15 | 1,754 | 1,792 | 1,742 | 1,782 | +44 | +2.5% | 31,800 |
2023/03/14 | 1,780 | 1,780 | 1,725 | 1,738 | -55 | -3.1% | 49,600 |
2023/03/13 | 1,805 | 1,816 | 1,777 | 1,793 | -38 | -2.1% | 56,400 |
2023/03/10 | 1,845 | 1,849 | 1,819 | 1,831 | -38 | -2% | 30,300 |
2023/03/09 | 1,826 | 1,869 | 1,800 | 1,869 | +29 | +1.6% | 61,200 |
2023/03/08 | 1,855 | 1,855 | 1,832 | 1,840 | -21 | -1.1% | 25,800 |
2023/03/07 | 1,851 | 1,877 | 1,842 | 1,861 | +10 | +0.5% | 26,400 |
2023/03/06 | 1,838 | 1,857 | 1,830 | 1,851 | +10 | +0.5% | 32,500 |
2023/03/03 | 1,826 | 1,848 | 1,821 | 1,841 | +17 | +0.9% | 20,300 |
2023/03/02 | 1,835 | 1,852 | 1,819 | 1,824 | -11 | -0.6% | 30,500 |
2023/03/01 | 1,830 | 1,837 | 1,807 | 1,835 | +4 | +0.2% | 35,600 |
2023/02/28 | 1,842 | 1,850 | 1,825 | 1,831 | -11 | -0.6% | 34,400 |
2023/02/27 | 1,851 | 1,856 | 1,836 | 1,842 | -18 | -1% | 22,600 |
2023/02/24 | 1,888 | 1,892 | 1,845 | 1,860 | -28 | -1.5% | 30,300 |
2023/02/22 | 1,861 | 1,888 | 1,855 | 1,888 | -2 | -0.1% | 22,900 |
2023/02/21 | 1,874 | 1,912 | 1,866 | 1,890 | +20 | +1.1% | 30,100 |
2023/02/20 | 1,856 | 1,883 | 1,854 | 1,870 | +11 | +0.6% | 24,100 |
2023/02/17 | 1,839 | 1,874 | 1,832 | 1,859 | +18 | +1% | 46,600 |
2023/02/16 | 1,827 | 1,860 | 1,815 | 1,841 | +8 | +0.4% | 34,000 |
2023/02/15 | 1,829 | 1,844 | 1,817 | 1,833 | -6 | -0.3% | 26,100 |
2023/02/14 | 1,828 | 1,841 | 1,818 | 1,839 | +6 | +0.3% | 21,200 |
2023/02/13 | 1,813 | 1,842 | 1,806 | 1,833 | -2 | -0.1% | 28,400 |
2023/02/10 | 1,876 | 1,876 | 1,826 | 1,835 | -49 | -2.6% | 27,800 |
2023/02/09 | 1,890 | 1,902 | 1,871 | 1,884 | -12 | -0.6% | 35,100 |
2023/02/08 | 1,821 | 1,900 | 1,821 | 1,896 | +59 | +3.2% | 95,600 |
2023/02/07 | 1,841 | 1,858 | 1,818 | 1,837 | -2 | -0.1% | 86,800 |
2023/02/06 | 1,822 | 1,839 | 1,801 | 1,839 | -1 | -0.1% | 16,600 |
2023/02/03 | 1,797 | 1,849 | 1,797 | 1,840 | +45 | +2.5% | 12,900 |
2023/02/02 | 1,856 | 1,890 | 1,779 | 1,795 | -60 | -3.2% | 48,900 |
2023/02/01 | 1,856 | 1,869 | 1,845 | 1,855 | -1 | -0.1% | 11,400 |
2023/01/31 | 1,833 | 1,949 | 1,831 | 1,856 | +23 | +1.3% | 32,300 |
2023/01/30 | 1,840 | 1,907 | 1,833 | 1,833 | -9 | -0.5% | 25,700 |
2023/01/27 | 1,913 | 1,946 | 1,842 | 1,842 | -72 | -3.8% | 33,400 |
2023/01/26 | 1,898 | 1,936 | 1,895 | 1,914 | +14 | +0.7% | 20,500 |
2023/01/25 | 1,857 | 1,907 | 1,855 | 1,900 | +35 | +1.9% | 17,300 |
2023/01/24 | 1,872 | 1,872 | 1,850 | 1,865 | +12 | +0.6% | 10,900 |
2023/01/23 | 1,867 | 1,873 | 1,850 | 1,853 | -9 | -0.5% | 17,900 |
2023/01/20 | 1,778 | 1,863 | 1,777 | 1,862 | +92 | +5.2% | 44,000 |
2023/01/19 | 1,763 | 1,774 | 1,740 | 1,770 | +19 | +1.1% | 6,500 |
2023/01/18 | 1,755 | 1,768 | 1,751 | 1,751 | -3 | -0.2% | 6,700 |
2023/01/17 | 1,760 | 1,764 | 1,740 | 1,754 | -6 | -0.3% | 9,800 |
401~
450
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 | 141,000円 | -0.3% | -35.3% | 5.67% | 18.64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 | 150,500円 | +1.4% | -8.2% | 3.79% | 11.90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 | 10,600円 | +3.6% | +4.1% | 0.94% | 10.47倍 | 0.69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 | 113,100円 | +15.1% | +14.3% | 3.54% | 8.73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 | 124,100円 | +8.0% | +11.7% | 1.77% | 8.17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