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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 485 | 491 | 477 | 482 | -5 | -1% | 34,900 |
2020/08/27 | 495 | 495 | 476 | 487 | -7 | -1.4% | 41,100 |
2020/08/26 | 489 | 494 | 486 | 494 | +4 | +0.8% | 20,700 |
2020/08/25 | 486 | 490 | 484 | 490 | +8 | +1.7% | 20,700 |
2020/08/24 | 480 | 482 | 480 | 482 | +3 | +0.6% | 12,400 |
2020/08/21 | 480 | 488 | 479 | 479 | +1 | +0.2% | 18,200 |
2020/08/20 | 486 | 489 | 473 | 478 | -12 | -2.4% | 27,000 |
2020/08/19 | 494 | 496 | 490 | 490 | -3 | -0.6% | 15,300 |
2020/08/18 | 492 | 497 | 483 | 493 | +1 | +0.2% | 16,800 |
2020/08/17 | 504 | 504 | 490 | 492 | -5 | -1% | 11,300 |
2020/08/14 | 504 | 506 | 492 | 497 | -4 | -0.8% | 25,600 |
2020/08/13 | 498 | 503 | 491 | 501 | +3 | +0.6% | 28,500 |
2020/08/12 | 495 | 498 | 486 | 498 | +5 | +1% | 24,000 |
2020/08/11 | 476 | 496 | 470 | 493 | +20 | +4.2% | 35,500 |
2020/08/07 | 488 | 488 | 469 | 473 | -8 | -1.7% | 27,100 |
2020/08/06 | 490 | 490 | 481 | 481 | -11 | -2.2% | 14,300 |
2020/08/05 | 480 | 494 | 473 | 492 | +11 | +2.3% | 38,000 |
2020/08/04 | 450 | 481 | 450 | 481 | +33 | +7.4% | 35,400 |
2020/08/03 | 460 | 469 | 445 | 448 | -8 | -1.8% | 58,900 |
2020/07/31 | 488 | 488 | 455 | 456 | -37 | -7.5% | 44,700 |
2020/07/30 | 498 | 500 | 489 | 493 | -3 | -0.6% | 19,200 |
2020/07/29 | 510 | 510 | 496 | 496 | -12 | -2.4% | 14,500 |
2020/07/28 | 520 | 520 | 507 | 508 | -12 | -2.3% | 16,100 |
2020/07/27 | 514 | 520 | 506 | 520 | +8 | +1.6% | 36,200 |
2020/07/22 | 516 | 520 | 512 | 512 | -3 | -0.6% | 20,200 |
2020/07/21 | 501 | 515 | 501 | 515 | +11 | +2.2% | 33,100 |
2020/07/20 | 500 | 506 | 491 | 504 | +12 | +2.4% | 24,400 |
2020/07/17 | 509 | 510 | 491 | 492 | -11 | -2.2% | 38,800 |
2020/07/16 | 516 | 519 | 498 | 503 | -14 | -2.7% | 31,200 |
2020/07/15 | 510 | 517 | 500 | 517 | +11 | +2.2% | 29,700 |
2020/07/14 | 505 | 514 | 503 | 506 | +4 | +0.8% | 21,500 |
2020/07/13 | 487 | 502 | 487 | 502 | +21 | +4.4% | 26,300 |
2020/07/10 | 498 | 503 | 481 | 481 | -19 | -3.8% | 37,900 |
2020/07/09 | 505 | 507 | 498 | 500 | -2 | -0.4% | 20,600 |
2020/07/08 | 510 | 517 | 502 | 502 | -15 | -2.9% | 18,100 |
2020/07/07 | 520 | 523 | 509 | 517 | -1 | -0.2% | 17,500 |
2020/07/06 | 507 | 519 | 507 | 518 | +14 | +2.8% | 31,700 |
2020/07/03 | 500 | 506 | 497 | 504 | +5 | +1% | 21,200 |
2020/07/02 | 504 | 510 | 499 | 499 | -3 | -0.6% | 29,000 |
2020/07/01 | 505 | 514 | 501 | 502 | -3 | -0.6% | 40,300 |
2020/06/30 | 511 | 517 | 505 | 505 | +2 | +0.4% | 20,300 |
2020/06/29 | 500 | 509 | 498 | 503 | +1 | +0.2% | 34,600 |
2020/06/26 | 510 | 514 | 500 | 502 | +1 | +0.2% | 42,000 |
2020/06/25 | 508 | 511 | 497 | 501 | -9 | -1.8% | 74,400 |
2020/06/24 | 518 | 521 | 509 | 510 | -10 | -1.9% | 46,500 |
2020/06/23 | 529 | 529 | 515 | 520 | ±0 | ±0% | 25,600 |
2020/06/22 | 530 | 530 | 512 | 520 | -9 | -1.7% | 39,200 |
2020/06/19 | 534 | 535 | 522 | 529 | -5 | -0.9% | 38,800 |
2020/06/18 | 519 | 534 | 517 | 534 | +9 | +1.7% | 20,900 |
2020/06/17 | 526 | 530 | 521 | 525 | ±0 | ±0% | 34,300 |
1001~
1050
件表示中 / 2687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 | 123,500円 | +3.9% | +11.1% | 2.91% | 10.40倍 | 0.79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 |
大日塗 | 113,700円 | +2.9% | -15.7% | 3.52% | 8.52倍 | 0.54倍 |
|
塗料国内4位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
ソフト99 | 148,100円 | -1.9% | +0.5% | 2.90% | 12.03倍 | 0.58倍 |
|
「ソフト99」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第2の柱に育成 |
日化産 | 143,500円 | +10.1% | +12.1% | 4.18% | 14.02倍 | 0.61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 |
Aiロボティク | 252,500円 | +53.0% | +37.8% | 0.00% | 23.91倍 | 25.44倍 |
|
- |
市場注目の銘柄
チャート関連のコラム