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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,091 | 1,127 | 1,086 | 1,119 | +15 | +1.4% | 130,300 |
| 2025/05/16 | 1,085 | 1,117 | 1,060 | 1,104 | +61 | +5.8% | 263,400 |
| 2025/05/15 | 1,056 | 1,069 | 1,043 | 1,043 | -23 | -2.2% | 66,900 |
| 2025/05/14 | 1,079 | 1,079 | 1,047 | 1,066 | -6 | -0.6% | 38,500 |
| 2025/05/13 | 1,087 | 1,089 | 1,069 | 1,072 | +3 | +0.3% | 66,700 |
| 2025/05/12 | 1,066 | 1,074 | 1,053 | 1,069 | +15 | +1.4% | 79,400 |
| 2025/05/09 | 1,047 | 1,071 | 1,040 | 1,054 | +7 | +0.7% | 112,300 |
| 2025/05/08 | 1,047 | 1,048 | 1,038 | 1,047 | -1 | -0.1% | 33,700 |
| 2025/05/07 | 1,050 | 1,053 | 1,043 | 1,048 | -2 | -0.2% | 38,500 |
| 2025/05/02 | 1,053 | 1,057 | 1,041 | 1,050 | ±0 | ±0% | 46,800 |
| 2025/05/01 | 1,061 | 1,068 | 1,048 | 1,050 | -18 | -1.7% | 48,100 |
| 2025/04/30 | 1,062 | 1,070 | 1,051 | 1,068 | +6 | +0.6% | 43,200 |
| 2025/04/28 | 1,073 | 1,082 | 1,062 | 1,062 | ±0 | ±0% | 56,800 |
| 2025/04/25 | 1,051 | 1,073 | 1,051 | 1,062 | +12 | +1.1% | 48,700 |
| 2025/04/24 | 1,060 | 1,068 | 1,047 | 1,050 | -10 | -0.9% | 68,200 |
| 2025/04/23 | 1,075 | 1,080 | 1,059 | 1,060 | +13 | +1.2% | 72,000 |
| 2025/04/22 | 1,057 | 1,075 | 1,042 | 1,047 | -10 | -0.9% | 81,800 |
| 2025/04/21 | 1,100 | 1,103 | 1,050 | 1,057 | +16 | +1.5% | 221,400 |
| 2025/04/18 | 1,034 | 1,042 | 1,019 | 1,041 | +28 | +2.8% | 60,600 |
| 2025/04/17 | 971 | 1,022 | 970 | 1,013 | +32 | +3.3% | 104,500 |
| 2025/04/16 | 1,000 | 1,003 | 977 | 981 | -12 | -1.2% | 62,800 |
| 2025/04/15 | 1,004 | 1,006 | 993 | 993 | +4 | +0.4% | 48,900 |
| 2025/04/14 | 986 | 994 | 977 | 989 | +18 | +1.9% | 61,700 |
| 2025/04/11 | 940 | 976 | 920 | 971 | -8 | -0.8% | 83,700 |
| 2025/04/10 | 1,000 | 1,000 | 963 | 979 | +72 | +7.9% | 125,200 |
| 2025/04/09 | 930 | 930 | 893 | 907 | -81 | -8.2% | 240,900 |
| 2025/04/08 | 933 | 988 | 933 | 988 | +115 | +13.2% | 117,900 |
| 2025/04/07 | 850 | 893 | 840 | 873 | -73 | -7.7% | 210,700 |
| 2025/04/04 | 986 | 993 | 915 | 946 | -70 | -6.9% | 297,100 |
| 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 |
1～
50
件表示中 / 2840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 | 111,900円 | +5.7% | +0.9% | 3.22% | 9.77倍 | 0.70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 | 47,600円 | +2.2% | -10.0% | 5.67% | 8.94倍 | 0.58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 |
| 多木化 | 298,900円 | +5.4% | -41.5% | 2.01% | 15.37倍 | 0.67倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 296,300円 | +1.5% | -8.0% | 3.37% | 11.56倍 | 0.40倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 綜研化学 | 148,900円 | +1.8% | -6.9% | 4.23% | 6.17倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
