カーリットホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,148 | 1,198 | 1,145 | 1,194 | +44 | +3.8% | 147,300 |
| 2024/05/16 | 1,179 | 1,179 | 1,124 | 1,150 | -11 | -0.9% | 209,000 |
| 2024/05/15 | 1,147 | 1,205 | 1,122 | 1,161 | +23 | +2% | 294,700 |
| 2024/05/14 | 1,156 | 1,156 | 1,126 | 1,138 | -10 | -0.9% | 143,500 |
| 2024/05/13 | 1,157 | 1,163 | 1,143 | 1,148 | +5 | +0.4% | 81,100 |
| 2024/05/10 | 1,153 | 1,161 | 1,140 | 1,143 | -5 | -0.4% | 85,400 |
| 2024/05/09 | 1,126 | 1,156 | 1,125 | 1,148 | +32 | +2.9% | 109,900 |
| 2024/05/08 | 1,128 | 1,138 | 1,116 | 1,116 | -17 | -1.5% | 59,500 |
| 2024/05/07 | 1,126 | 1,139 | 1,123 | 1,133 | +11 | +1% | 52,600 |
| 2024/05/02 | 1,120 | 1,127 | 1,115 | 1,122 | -3 | -0.3% | 47,900 |
| 2024/05/01 | 1,142 | 1,150 | 1,125 | 1,125 | -28 | -2.4% | 50,800 |
| 2024/04/30 | 1,132 | 1,153 | 1,123 | 1,153 | +37 | +3.3% | 98,300 |
| 2024/04/26 | 1,123 | 1,123 | 1,100 | 1,116 | -5 | -0.4% | 94,700 |
| 2024/04/25 | 1,125 | 1,138 | 1,119 | 1,121 | -4 | -0.4% | 90,200 |
| 2024/04/24 | 1,103 | 1,125 | 1,096 | 1,125 | +34 | +3.1% | 89,400 |
| 2024/04/23 | 1,102 | 1,105 | 1,087 | 1,091 | +1 | +0.1% | 54,200 |
| 2024/04/22 | 1,095 | 1,112 | 1,081 | 1,090 | +3 | +0.3% | 78,000 |
| 2024/04/19 | 1,080 | 1,100 | 1,053 | 1,087 | -17 | -1.5% | 177,700 |
| 2024/04/18 | 1,082 | 1,116 | 1,078 | 1,104 | +20 | +1.8% | 86,600 |
| 2024/04/17 | 1,102 | 1,105 | 1,072 | 1,084 | -18 | -1.6% | 121,000 |
| 2024/04/16 | 1,133 | 1,136 | 1,098 | 1,102 | -39 | -3.4% | 100,600 |
| 2024/04/15 | 1,106 | 1,144 | 1,105 | 1,141 | +17 | +1.5% | 72,200 |
| 2024/04/12 | 1,145 | 1,145 | 1,121 | 1,124 | -10 | -0.9% | 66,800 |
| 2024/04/11 | 1,113 | 1,136 | 1,107 | 1,134 | +8 | +0.7% | 78,100 |
| 2024/04/10 | 1,100 | 1,128 | 1,100 | 1,126 | +26 | +2.4% | 79,900 |
| 2024/04/09 | 1,100 | 1,107 | 1,089 | 1,100 | +10 | +0.9% | 57,900 |
| 2024/04/08 | 1,089 | 1,105 | 1,089 | 1,090 | +6 | +0.6% | 69,100 |
| 2024/04/05 | 1,070 | 1,092 | 1,069 | 1,084 | -12 | -1.1% | 113,400 |
| 2024/04/04 | 1,091 | 1,114 | 1,079 | 1,096 | +7 | +0.6% | 92,000 |
| 2024/04/03 | 1,077 | 1,105 | 1,072 | 1,089 | -2 | -0.2% | 88,300 |
| 2024/04/02 | 1,117 | 1,117 | 1,082 | 1,091 | -29 | -2.6% | 139,900 |
| 2024/04/01 | 1,135 | 1,136 | 1,100 | 1,120 | +8 | +0.7% | 210,500 |
| 2024/03/29 | 1,066 | 1,112 | 1,063 | 1,112 | +49 | +4.6% | 162,500 |
| 2024/03/28 | 1,059 | 1,080 | 1,051 | 1,063 | -4 | -0.4% | 147,600 |
| 2024/03/27 | 1,073 | 1,083 | 1,066 | 1,067 | +1 | +0.1% | 228,200 |
| 2024/03/26 | 1,060 | 1,072 | 1,057 | 1,066 | +9 | +0.9% | 205,200 |
| 2024/03/25 | 1,072 | 1,083 | 1,053 | 1,057 | -11 | -1% | 170,400 |
| 2024/03/22 | 1,058 | 1,081 | 1,055 | 1,068 | +19 | +1.8% | 196,100 |
| 2024/03/21 | 1,048 | 1,058 | 1,046 | 1,049 | +17 | +1.6% | 160,000 |
| 2024/03/19 | 1,021 | 1,033 | 1,017 | 1,032 | +16 | +1.6% | 106,900 |
| 2024/03/18 | 1,015 | 1,024 | 1,008 | 1,016 | +8 | +0.8% | 148,700 |
| 2024/03/15 | 1,015 | 1,021 | 1,007 | 1,008 | -14 | -1.4% | 107,200 |
| 2024/03/14 | 1,021 | 1,028 | 1,013 | 1,022 | +2 | +0.2% | 83,200 |
| 2024/03/13 | 1,050 | 1,051 | 1,010 | 1,020 | -8 | -0.8% | 106,400 |
| 2024/03/12 | 1,010 | 1,032 | 994 | 1,028 | +7 | +0.7% | 120,700 |
| 2024/03/11 | 1,043 | 1,051 | 1,013 | 1,021 | -38 | -3.6% | 140,200 |
| 2024/03/08 | 1,027 | 1,062 | 1,027 | 1,059 | +22 | +2.1% | 114,300 |
| 2024/03/07 | 1,061 | 1,066 | 1,034 | 1,037 | -12 | -1.1% | 121,100 |
| 2024/03/06 | 1,031 | 1,057 | 1,025 | 1,049 | +18 | +1.7% | 127,700 |
| 2024/03/05 | 1,030 | 1,031 | 1,014 | 1,031 | -3 | -0.3% | 73,900 |
1～
50
件表示中 / 2596件
類似銘柄と比較する
現在ご覧いただいている「カーリットＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| カーリットＨＤ | 119,400円 | +3.9% | +11.1% | 3.02% | 10.05倍 | 0.77倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 石原ケミカル | 184,900円 | +8.2% | +13.6% | 2.16% | 13.80倍 | 1.19倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 日特塗 | 124,700円 | -4.0% | -27.9% | 3.85% | 9.35倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| Ｉｎｅ | 159,800円 | +10.0% | +4.9% | 0.00% | 11.83倍 | 1.99倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 180,000円 | +2.4% | +9.1% | 3.33% | 18.42倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
