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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,364 | 1,380 | 1,355 | 1,373 | +12 | +0.9% | 65,900 |
| 2025/08/20 | 1,373 | 1,373 | 1,355 | 1,361 | -7 | -0.5% | 77,400 |
| 2025/08/19 | 1,382 | 1,385 | 1,363 | 1,368 | -14 | -1% | 79,300 |
| 2025/08/18 | 1,366 | 1,391 | 1,365 | 1,382 | +16 | +1.2% | 85,800 |
| 2025/08/15 | 1,365 | 1,378 | 1,361 | 1,366 | +23 | +1.7% | 90,000 |
| 2025/08/14 | 1,353 | 1,356 | 1,337 | 1,343 | -10 | -0.7% | 69,400 |
| 2025/08/13 | 1,330 | 1,360 | 1,318 | 1,353 | +33 | +2.5% | 161,300 |
| 2025/08/12 | 1,350 | 1,365 | 1,307 | 1,320 | -20 | -1.5% | 196,900 |
| 2025/08/08 | 1,360 | 1,372 | 1,339 | 1,340 | -25 | -1.8% | 128,300 |
| 2025/08/07 | 1,340 | 1,367 | 1,340 | 1,365 | +17 | +1.3% | 110,100 |
| 2025/08/06 | 1,338 | 1,357 | 1,338 | 1,348 | +13 | +1% | 75,400 |
| 2025/08/05 | 1,332 | 1,348 | 1,318 | 1,335 | +11 | +0.8% | 112,400 |
| 2025/08/04 | 1,295 | 1,324 | 1,289 | 1,324 | -1 | -0.1% | 154,100 |
| 2025/08/01 | 1,313 | 1,330 | 1,300 | 1,325 | +12 | +0.9% | 162,300 |
| 2025/07/31 | 1,284 | 1,314 | 1,275 | 1,313 | +23 | +1.8% | 185,400 |
| 2025/07/30 | 1,261 | 1,294 | 1,256 | 1,290 | +35 | +2.8% | 215,500 |
| 2025/07/29 | 1,250 | 1,265 | 1,244 | 1,255 | +3 | +0.2% | 207,400 |
| 2025/07/28 | 1,245 | 1,267 | 1,234 | 1,252 | +21 | +1.7% | 237,100 |
| 2025/07/25 | 1,213 | 1,231 | 1,205 | 1,231 | +10 | +0.8% | 136,600 |
| 2025/07/24 | 1,203 | 1,225 | 1,203 | 1,221 | +23 | +1.9% | 162,500 |
| 2025/07/23 | 1,199 | 1,207 | 1,193 | 1,198 | +11 | +0.9% | 168,600 |
| 2025/07/22 | 1,182 | 1,195 | 1,177 | 1,187 | +5 | +0.4% | 137,200 |
| 2025/07/18 | 1,187 | 1,203 | 1,180 | 1,182 | -5 | -0.4% | 120,900 |
| 2025/07/17 | 1,185 | 1,189 | 1,168 | 1,187 | -9 | -0.8% | 140,300 |
| 2025/07/16 | 1,200 | 1,211 | 1,188 | 1,196 | -7 | -0.6% | 128,000 |
| 2025/07/15 | 1,190 | 1,204 | 1,190 | 1,203 | +16 | +1.3% | 105,500 |
| 2025/07/14 | 1,184 | 1,201 | 1,182 | 1,187 | -2 | -0.2% | 86,600 |
| 2025/07/11 | 1,188 | 1,199 | 1,182 | 1,189 | +9 | +0.8% | 122,000 |
| 2025/07/10 | 1,188 | 1,209 | 1,180 | 1,180 | -3 | -0.3% | 139,800 |
| 2025/07/09 | 1,187 | 1,196 | 1,182 | 1,183 | -10 | -0.8% | 100,200 |
| 2025/07/08 | 1,176 | 1,193 | 1,173 | 1,193 | +13 | +1.1% | 83,100 |
| 2025/07/07 | 1,197 | 1,197 | 1,180 | 1,180 | -17 | -1.4% | 111,300 |
| 2025/07/04 | 1,209 | 1,220 | 1,193 | 1,197 | -2 | -0.2% | 129,900 |
| 2025/07/03 | 1,200 | 1,211 | 1,196 | 1,199 | -1 | -0.1% | 99,300 |
| 2025/07/02 | 1,200 | 1,212 | 1,195 | 1,200 | -2 | -0.2% | 121,300 |
| 2025/07/01 | 1,224 | 1,224 | 1,202 | 1,202 | -24 | -2% | 126,000 |
| 2025/06/30 | 1,255 | 1,255 | 1,226 | 1,226 | -19 | -1.5% | 130,500 |
| 2025/06/27 | 1,245 | 1,253 | 1,230 | 1,245 | +6 | +0.5% | 209,800 |
| 2025/06/26 | 1,232 | 1,249 | 1,222 | 1,239 | -11 | -0.9% | 202,300 |
| 2025/06/25 | 1,219 | 1,262 | 1,205 | 1,250 | +29 | +2.4% | 165,600 |
| 2025/06/24 | 1,242 | 1,253 | 1,220 | 1,221 | -27 | -2.2% | 132,400 |
| 2025/06/23 | 1,270 | 1,286 | 1,241 | 1,248 | +5 | +0.4% | 223,700 |
| 2025/06/20 | 1,243 | 1,277 | 1,241 | 1,243 | +11 | +0.9% | 251,900 |
| 2025/06/19 | 1,227 | 1,256 | 1,225 | 1,232 | -2 | -0.2% | 140,000 |
| 2025/06/18 | 1,224 | 1,254 | 1,221 | 1,234 | -2 | -0.2% | 170,600 |
| 2025/06/17 | 1,271 | 1,278 | 1,231 | 1,236 | -35 | -2.8% | 268,600 |
| 2025/06/16 | 1,208 | 1,288 | 1,206 | 1,271 | +85 | +7.2% | 508,100 |
| 2025/06/13 | 1,148 | 1,200 | 1,138 | 1,186 | +38 | +3.3% | 225,300 |
| 2025/06/12 | 1,135 | 1,155 | 1,135 | 1,148 | +10 | +0.9% | 78,400 |
| 2025/06/11 | 1,130 | 1,145 | 1,130 | 1,138 | +10 | +0.9% | 77,500 |
1～
50
件表示中 / 2906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 | 137,300円 | +5.7% | +0.9% | 2.62% | 11.56倍 | 0.83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 |
| 東 リ | 58,500円 | +3.1% | -0.3% | 4.96% | 10.17倍 | 0.71倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 前澤化 | 216,900円 | +3.5% | +0.9% | 3.23% | 18.61倍 | 0.78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 | 119,700円 | -1.5% | +12.1% | 2.34% | 8.81倍 | 0.66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 |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43倍 | 0.51倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム
