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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 1,281 | 1,297 | 1,281 | 1,294 | -6 | -0.5% | 46,400 |
| 2024/12/12 | 1,300 | 1,310 | 1,288 | 1,300 | +11 | +0.9% | 105,200 |
| 2024/12/11 | 1,281 | 1,293 | 1,268 | 1,289 | +9 | +0.7% | 72,400 |
| 2024/12/10 | 1,285 | 1,302 | 1,280 | 1,280 | -9 | -0.7% | 86,000 |
| 2024/12/09 | 1,304 | 1,304 | 1,283 | 1,289 | -4 | -0.3% | 69,700 |
| 2024/12/06 | 1,285 | 1,297 | 1,283 | 1,293 | -1 | -0.1% | 51,900 |
| 2024/12/05 | 1,320 | 1,320 | 1,292 | 1,294 | -24 | -1.8% | 88,700 |
| 2024/12/04 | 1,316 | 1,326 | 1,304 | 1,318 | +6 | +0.5% | 74,600 |
| 2024/12/03 | 1,319 | 1,330 | 1,311 | 1,312 | -7 | -0.5% | 97,900 |
| 2024/12/02 | 1,318 | 1,326 | 1,300 | 1,319 | -14 | -1.1% | 108,500 |
| 2024/11/29 | 1,329 | 1,349 | 1,323 | 1,333 | +9 | +0.7% | 97,100 |
| 2024/11/28 | 1,325 | 1,350 | 1,318 | 1,324 | +7 | +0.5% | 114,600 |
| 2024/11/27 | 1,340 | 1,356 | 1,306 | 1,317 | -21 | -1.6% | 114,900 |
| 2024/11/26 | 1,335 | 1,345 | 1,300 | 1,338 | -1 | -0.1% | 160,800 |
| 2024/11/25 | 1,317 | 1,344 | 1,308 | 1,339 | +33 | +2.5% | 128,100 |
| 2024/11/22 | 1,287 | 1,315 | 1,275 | 1,306 | +45 | +3.6% | 150,400 |
| 2024/11/21 | 1,262 | 1,288 | 1,261 | 1,261 | -1 | -0.1% | 108,600 |
| 2024/11/20 | 1,243 | 1,279 | 1,240 | 1,262 | +15 | +1.2% | 125,100 |
| 2024/11/19 | 1,239 | 1,276 | 1,228 | 1,247 | +15 | +1.2% | 148,400 |
| 2024/11/18 | 1,226 | 1,250 | 1,223 | 1,232 | -8 | -0.6% | 95,900 |
| 2024/11/15 | 1,236 | 1,256 | 1,236 | 1,240 | +4 | +0.3% | 77,600 |
| 2024/11/14 | 1,243 | 1,288 | 1,234 | 1,236 | -13 | -1% | 233,400 |
| 2024/11/13 | 1,274 | 1,279 | 1,236 | 1,249 | -24 | -1.9% | 129,700 |
| 2024/11/12 | 1,275 | 1,284 | 1,259 | 1,273 | +9 | +0.7% | 150,800 |
| 2024/11/11 | 1,323 | 1,330 | 1,262 | 1,264 | -86 | -6.4% | 406,700 |
| 2024/11/08 | 1,355 | 1,388 | 1,329 | 1,350 | -5 | -0.4% | 246,200 |
| 2024/11/07 | 1,368 | 1,376 | 1,328 | 1,355 | +43 | +3.3% | 237,300 |
| 2024/11/06 | 1,278 | 1,334 | 1,268 | 1,312 | +25 | +1.9% | 326,400 |
| 2024/11/05 | 1,250 | 1,298 | 1,245 | 1,287 | +38 | +3% | 158,300 |
| 2024/11/01 | 1,261 | 1,274 | 1,245 | 1,249 | -37 | -2.9% | 157,300 |
| 2024/10/31 | 1,258 | 1,293 | 1,251 | 1,286 | +34 | +2.7% | 140,300 |
| 2024/10/30 | 1,257 | 1,268 | 1,246 | 1,252 | -2 | -0.2% | 307,300 |
| 2024/10/29 | 1,249 | 1,260 | 1,238 | 1,254 | +14 | +1.1% | 131,700 |
| 2024/10/28 | 1,232 | 1,262 | 1,225 | 1,240 | +4 | +0.3% | 135,100 |
| 2024/10/25 | 1,259 | 1,260 | 1,227 | 1,236 | -13 | -1% | 104,800 |
| 2024/10/24 | 1,242 | 1,254 | 1,225 | 1,249 | -2 | -0.2% | 112,400 |
| 2024/10/23 | 1,240 | 1,274 | 1,237 | 1,251 | +2 | +0.2% | 107,900 |
| 2024/10/22 | 1,264 | 1,280 | 1,238 | 1,249 | -29 | -2.3% | 182,800 |
| 2024/10/21 | 1,290 | 1,316 | 1,275 | 1,278 | -13 | -1% | 164,900 |
| 2024/10/18 | 1,303 | 1,307 | 1,273 | 1,291 | -12 | -0.9% | 164,800 |
| 2024/10/17 | 1,290 | 1,320 | 1,286 | 1,303 | +11 | +0.9% | 210,100 |
| 2024/10/16 | 1,265 | 1,302 | 1,253 | 1,292 | +5 | +0.4% | 172,800 |
| 2024/10/15 | 1,300 | 1,302 | 1,277 | 1,287 | +11 | +0.9% | 173,200 |
| 2024/10/11 | 1,279 | 1,295 | 1,266 | 1,276 | +2 | +0.2% | 145,200 |
| 2024/10/10 | 1,291 | 1,301 | 1,259 | 1,274 | -16 | -1.2% | 179,800 |
| 2024/10/09 | 1,290 | 1,293 | 1,265 | 1,290 | +10 | +0.8% | 177,900 |
| 2024/10/08 | 1,300 | 1,333 | 1,278 | 1,280 | -21 | -1.6% | 312,000 |
| 2024/10/07 | 1,267 | 1,302 | 1,244 | 1,301 | +63 | +5.1% | 215,000 |
| 2024/10/04 | 1,265 | 1,273 | 1,237 | 1,238 | -31 | -2.4% | 167,400 |
| 2024/10/03 | 1,280 | 1,285 | 1,255 | 1,269 | +25 | +2% | 241,300 |
101～
150
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
