カーリットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 998 | 1,016 | 987 | 1,016 | -28 | -2.7% | 163,200 |
| 2025/04/02 | 1,059 | 1,065 | 1,038 | 1,044 | -18 | -1.7% | 118,000 |
| 2025/04/01 | 1,075 | 1,087 | 1,058 | 1,062 | +4 | +0.4% | 99,800 |
| 2025/03/31 | 1,078 | 1,082 | 1,044 | 1,058 | -19 | -1.8% | 151,700 |
| 2025/03/28 | 1,089 | 1,103 | 1,077 | 1,077 | -48 | -4.3% | 176,600 |
| 2025/03/27 | 1,110 | 1,125 | 1,104 | 1,125 | +9 | +0.8% | 288,500 |
| 2025/03/26 | 1,105 | 1,116 | 1,101 | 1,116 | +10 | +0.9% | 174,900 |
| 2025/03/25 | 1,107 | 1,114 | 1,096 | 1,106 | -4 | -0.4% | 161,000 |
| 2025/03/24 | 1,100 | 1,118 | 1,100 | 1,110 | -6 | -0.5% | 216,700 |
| 2025/03/21 | 1,116 | 1,125 | 1,114 | 1,116 | -9 | -0.8% | 137,700 |
| 2025/03/19 | 1,118 | 1,141 | 1,116 | 1,125 | +9 | +0.8% | 139,300 |
| 2025/03/18 | 1,146 | 1,147 | 1,116 | 1,116 | -15 | -1.3% | 172,900 |
| 2025/03/17 | 1,127 | 1,143 | 1,104 | 1,131 | +18 | +1.6% | 239,300 |
| 2025/03/14 | 1,107 | 1,120 | 1,104 | 1,113 | -13 | -1.2% | 132,000 |
| 2025/03/13 | 1,126 | 1,133 | 1,118 | 1,126 | +10 | +0.9% | 115,800 |
| 2025/03/12 | 1,109 | 1,124 | 1,106 | 1,116 | +6 | +0.5% | 114,400 |
| 2025/03/11 | 1,109 | 1,114 | 1,082 | 1,110 | -23 | -2% | 144,500 |
| 2025/03/10 | 1,160 | 1,175 | 1,128 | 1,133 | -11 | -1% | 211,800 |
| 2025/03/07 | 1,099 | 1,165 | 1,087 | 1,144 | +31 | +2.8% | 302,400 |
| 2025/03/06 | 1,100 | 1,115 | 1,090 | 1,113 | +15 | +1.4% | 165,000 |
| 2025/03/05 | 1,070 | 1,113 | 1,064 | 1,098 | +31 | +2.9% | 133,900 |
| 2025/03/04 | 1,048 | 1,067 | 1,040 | 1,067 | +11 | +1% | 103,600 |
| 2025/03/03 | 1,074 | 1,078 | 1,048 | 1,056 | +3 | +0.3% | 89,000 |
| 2025/02/28 | 1,062 | 1,065 | 1,046 | 1,053 | -22 | -2% | 94,400 |
| 2025/02/27 | 1,061 | 1,075 | 1,061 | 1,075 | +3 | +0.3% | 64,800 |
| 2025/02/26 | 1,082 | 1,082 | 1,053 | 1,072 | -19 | -1.7% | 97,100 |
| 2025/02/25 | 1,078 | 1,095 | 1,076 | 1,091 | +8 | +0.7% | 74,800 |
| 2025/02/21 | 1,068 | 1,088 | 1,064 | 1,083 | -2 | -0.2% | 116,700 |
| 2025/02/20 | 1,124 | 1,131 | 1,071 | 1,085 | -43 | -3.8% | 177,400 |
| 2025/02/19 | 1,144 | 1,152 | 1,123 | 1,128 | -16 | -1.4% | 72,500 |
| 2025/02/18 | 1,144 | 1,149 | 1,134 | 1,144 | +5 | +0.4% | 60,100 |
| 2025/02/17 | 1,141 | 1,166 | 1,135 | 1,139 | -5 | -0.4% | 85,300 |
| 2025/02/14 | 1,170 | 1,188 | 1,135 | 1,144 | -23 | -2% | 129,400 |
| 2025/02/13 | 1,090 | 1,167 | 1,080 | 1,167 | +5 | +0.4% | 379,200 |
| 2025/02/12 | 1,168 | 1,175 | 1,158 | 1,162 | -4 | -0.3% | 101,600 |
| 2025/02/10 | 1,151 | 1,169 | 1,142 | 1,166 | +8 | +0.7% | 82,500 |
| 2025/02/07 | 1,155 | 1,167 | 1,152 | 1,158 | -2 | -0.2% | 53,400 |
| 2025/02/06 | 1,142 | 1,164 | 1,140 | 1,160 | +17 | +1.5% | 84,200 |
| 2025/02/05 | 1,150 | 1,160 | 1,138 | 1,143 | +11 | +1% | 87,600 |
| 2025/02/04 | 1,149 | 1,159 | 1,132 | 1,132 | +1 | +0.1% | 115,700 |
| 2025/02/03 | 1,157 | 1,168 | 1,131 | 1,131 | -37 | -3.2% | 114,000 |
| 2025/01/31 | 1,160 | 1,168 | 1,151 | 1,168 | +6 | +0.5% | 47,000 |
| 2025/01/30 | 1,170 | 1,175 | 1,159 | 1,162 | -7 | -0.6% | 61,900 |
| 2025/01/29 | 1,165 | 1,175 | 1,160 | 1,169 | -1 | -0.1% | 67,300 |
| 2025/01/28 | 1,164 | 1,176 | 1,154 | 1,170 | ±0 | ±0% | 59,400 |
| 2025/01/27 | 1,188 | 1,188 | 1,168 | 1,170 | ±0 | ±0% | 77,200 |
| 2025/01/24 | 1,179 | 1,187 | 1,169 | 1,170 | -4 | -0.3% | 49,400 |
| 2025/01/23 | 1,170 | 1,175 | 1,159 | 1,174 | +3 | +0.3% | 71,300 |
| 2025/01/22 | 1,166 | 1,179 | 1,160 | 1,171 | +7 | +0.6% | 69,500 |
| 2025/01/21 | 1,167 | 1,170 | 1,156 | 1,164 | -3 | -0.3% | 55,800 |
1～
50
件表示中 / 2811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」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 | 101,600円 | +3.9% | -13.9% | 3.54% | 8.55倍 | 0.64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 |
| 保土谷 | 151,000円 | +13.0% | +16.7% | 2.98% | 7.27倍 | 0.49倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 綜研化学 | 147,300円 | +15.0% | +58.6% | 4.24% | 5.96倍 | 0.67倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 日華化学 | 131,200円 | +5.4% | -6.9% | 4.57% | 7.99倍 | 0.62倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
| 北の達人 | 16,000円 | -21.2% | +14.5% | 2.19% | 19.49倍 | 2.99倍 |
|
化粧品や健康食品のネット通販。小ジワ対策のヒアルロン酸化粧品や目元クリームが主力商品 |
市場注目の銘柄
チャート関連のコラム
