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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/02 | 1,274 | 1,308 | 1,235 | 1,244 | -31 | -2.4% | 476,000 |
| 2024/10/01 | 1,208 | 1,289 | 1,206 | 1,275 | +92 | +7.8% | 448,000 |
| 2024/09/30 | 1,175 | 1,221 | 1,169 | 1,183 | -52 | -4.2% | 329,700 |
| 2024/09/27 | 1,226 | 1,243 | 1,209 | 1,235 | +26 | +2.2% | 350,100 |
| 2024/09/26 | 1,207 | 1,220 | 1,199 | 1,209 | +21 | +1.8% | 263,900 |
| 2024/09/25 | 1,180 | 1,196 | 1,180 | 1,188 | +10 | +0.8% | 246,000 |
| 2024/09/24 | 1,166 | 1,180 | 1,163 | 1,178 | +41 | +3.6% | 281,000 |
| 2024/09/20 | 1,116 | 1,152 | 1,109 | 1,137 | +36 | +3.3% | 236,900 |
| 2024/09/19 | 1,070 | 1,107 | 1,066 | 1,101 | +46 | +4.4% | 174,400 |
| 2024/09/18 | 1,066 | 1,066 | 1,041 | 1,055 | -3 | -0.3% | 83,100 |
| 2024/09/17 | 1,073 | 1,082 | 1,043 | 1,058 | -9 | -0.8% | 121,700 |
| 2024/09/13 | 1,060 | 1,070 | 1,053 | 1,067 | +10 | +0.9% | 117,500 |
| 2024/09/12 | 1,055 | 1,067 | 1,042 | 1,057 | +22 | +2.1% | 93,600 |
| 2024/09/11 | 1,040 | 1,050 | 1,018 | 1,035 | -9 | -0.9% | 121,100 |
| 2024/09/10 | 1,051 | 1,051 | 1,036 | 1,044 | +11 | +1.1% | 82,000 |
| 2024/09/09 | 1,010 | 1,040 | 1,009 | 1,033 | -27 | -2.5% | 147,300 |
| 2024/09/06 | 1,076 | 1,076 | 1,050 | 1,060 | -15 | -1.4% | 106,400 |
| 2024/09/05 | 1,081 | 1,092 | 1,067 | 1,075 | -18 | -1.6% | 150,300 |
| 2024/09/04 | 1,104 | 1,116 | 1,083 | 1,093 | -67 | -5.8% | 285,200 |
| 2024/09/03 | 1,174 | 1,194 | 1,157 | 1,160 | -16 | -1.4% | 131,500 |
| 2024/09/02 | 1,161 | 1,180 | 1,154 | 1,176 | +36 | +3.2% | 218,500 |
| 2024/08/30 | 1,103 | 1,153 | 1,103 | 1,140 | +36 | +3.3% | 194,500 |
| 2024/08/29 | 1,096 | 1,113 | 1,094 | 1,104 | +2 | +0.2% | 100,300 |
| 2024/08/28 | 1,120 | 1,120 | 1,102 | 1,102 | -27 | -2.4% | 96,500 |
| 2024/08/27 | 1,100 | 1,130 | 1,093 | 1,129 | +16 | +1.4% | 170,500 |
| 2024/08/26 | 1,133 | 1,133 | 1,107 | 1,113 | -32 | -2.8% | 165,200 |
| 2024/08/23 | 1,140 | 1,152 | 1,125 | 1,145 | -1 | -0.1% | 117,000 |
| 2024/08/22 | 1,186 | 1,188 | 1,139 | 1,146 | -27 | -2.3% | 225,400 |
101～
150
件表示中 / 2812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 | 94,600円 | +3.9% | -13.9% | 3.81% | 7.96倍 | 0.60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 |
| 群栄化 | 278,500円 | +1.0% | -20.9% | 3.59% | 10.87倍 | 0.38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 |
| 保土谷 | 140,400円 | +13.0% | +16.7% | 3.21% | 6.76倍 | 0.45倍 |
|
精密化学品が収益柱。有機ＥＬ材料を戦略分野に設定、韓国子会社ＳＦＣにはサムスンも出資 |
| 綜研化学 | 136,700円 | +15.0% | +58.6% | 4.57% | 5.53倍 | 0.62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 |
| 日華化学 | 126,800円 | +5.4% | -6.9% | 4.73% | 7.72倍 | 0.60倍 |
|
繊維加工用界面活性剤が主力。工業用、クリーニング用薬剤、美容室向けヘア化粧品事業も展開 |
市場注目の銘柄
チャート関連のコラム
