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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 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 |
| 2024/03/04 | 1,048 | 1,051 | 1,028 | 1,034 | +13 | +1.3% | 143,700 |
| 2024/03/01 | 1,027 | 1,034 | 1,019 | 1,021 | -6 | -0.6% | 91,300 |
| 2024/02/29 | 1,038 | 1,040 | 1,020 | 1,027 | -8 | -0.8% | 73,100 |
| 2024/02/28 | 1,039 | 1,056 | 1,031 | 1,035 | -1 | -0.1% | 106,200 |
| 2024/02/27 | 1,043 | 1,064 | 1,029 | 1,036 | -22 | -2.1% | 123,400 |
| 2024/02/26 | 1,052 | 1,078 | 1,052 | 1,058 | +19 | +1.8% | 273,000 |
| 2024/02/22 | 1,007 | 1,040 | 1,004 | 1,039 | +58 | +5.9% | 260,100 |
| 2024/02/21 | 990 | 993 | 977 | 981 | -9 | -0.9% | 49,300 |
| 2024/02/20 | 992 | 1,006 | 990 | 990 | -3 | -0.3% | 116,000 |
| 2024/02/19 | 979 | 995 | 978 | 993 | +14 | +1.4% | 66,600 |
1～
50
件表示中 / 2586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 | 112,500円 | +5.5% | +16.8% | 1.78% | 10.20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 |
| 日化産 | 142,600円 | -6.9% | -22.8% | 3.23% | 16.24倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 石原ケミカル | 177,300円 | +1.3% | +2.7% | 2.03% | 14.95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 |
| 前澤化 | 171,000円 | +0.5% | -18.2% | 2.92% | 21.15倍 | 0.64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 |
| パーカー | 96,100円 | +21.5% | +26.0% | 2.29% | 7.28倍 | 0.60倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
市場注目の銘柄
チャート関連のコラム
