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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 1,020 | 1,029 | 989 | 995 | -20 | -2% | 99,600 |
2018/08/02 | 1,041 | 1,059 | 1,013 | 1,015 | -35 | -3.3% | 92,500 |
2018/08/01 | 1,050 | 1,069 | 1,033 | 1,050 | +27 | +2.6% | 169,900 |
2018/07/31 | 1,055 | 1,080 | 1,009 | 1,023 | -41 | -3.9% | 275,200 |
2018/07/30 | 1,070 | 1,083 | 1,060 | 1,064 | -32 | -2.9% | 101,500 |
2018/07/27 | 1,115 | 1,117 | 1,085 | 1,096 | -16 | -1.4% | 106,300 |
2018/07/26 | 1,130 | 1,149 | 1,105 | 1,112 | -4 | -0.4% | 183,300 |
2018/07/25 | 1,092 | 1,124 | 1,092 | 1,116 | +20 | +1.8% | 97,000 |
2018/07/24 | 1,066 | 1,099 | 1,066 | 1,096 | +40 | +3.8% | 153,100 |
2018/07/23 | 1,062 | 1,070 | 1,049 | 1,056 | -11 | -1% | 89,500 |
2018/07/20 | 1,046 | 1,080 | 1,045 | 1,067 | +18 | +1.7% | 135,100 |
2018/07/19 | 1,069 | 1,076 | 1,046 | 1,049 | -14 | -1.3% | 92,700 |
2018/07/18 | 1,056 | 1,070 | 1,032 | 1,063 | +5 | +0.5% | 146,300 |
2018/07/17 | 1,040 | 1,072 | 1,039 | 1,058 | +32 | +3.1% | 206,500 |
2018/07/13 | 1,010 | 1,033 | 1,010 | 1,026 | +20 | +2% | 124,300 |
2018/07/12 | 974 | 1,015 | 971 | 1,006 | +18 | +1.8% | 143,300 |
2018/07/11 | 976 | 1,000 | 954 | 988 | +8 | +0.8% | 240,800 |
2018/07/10 | 954 | 1,005 | 953 | 980 | +41 | +4.4% | 318,400 |
2018/07/09 | 910 | 943 | 896 | 939 | +59 | +6.7% | 202,900 |
2018/07/06 | 846 | 881 | 846 | 880 | +37 | +4.4% | 89,800 |
2018/07/05 | 875 | 879 | 840 | 843 | -36 | -4.1% | 137,500 |
2018/07/04 | 888 | 893 | 869 | 879 | -19 | -2.1% | 119,200 |
2018/07/03 | 911 | 927 | 887 | 898 | -20 | -2.2% | 149,600 |
2018/07/02 | 945 | 951 | 916 | 918 | -27 | -2.9% | 117,500 |
2018/06/29 | 945 | 957 | 931 | 945 | +4 | +0.4% | 80,400 |
2018/06/28 | 953 | 953 | 932 | 941 | -17 | -1.8% | 100,900 |
2018/06/27 | 955 | 964 | 934 | 958 | ±0 | ±0% | 129,300 |
2018/06/26 | 959 | 967 | 941 | 958 | -13 | -1.3% | 119,900 |
2018/06/25 | 992 | 997 | 970 | 971 | -21 | -2.1% | 89,900 |
2018/06/22 | 985 | 998 | 976 | 992 | -3 | -0.3% | 86,300 |
2018/06/21 | 992 | 1,007 | 984 | 995 | +1 | +0.1% | 90,100 |
2018/06/20 | 982 | 997 | 955 | 994 | +8 | +0.8% | 120,400 |
2018/06/19 | 1,005 | 1,022 | 986 | 986 | -19 | -1.9% | 91,700 |
2018/06/18 | 1,012 | 1,013 | 985 | 1,005 | -20 | -2% | 147,600 |
2018/06/15 | 1,041 | 1,047 | 1,021 | 1,025 | -12 | -1.2% | 130,700 |
2018/06/14 | 1,046 | 1,050 | 1,032 | 1,037 | -22 | -2.1% | 135,900 |
2018/06/13 | 1,076 | 1,076 | 1,054 | 1,059 | -29 | -2.7% | 133,200 |
2018/06/12 | 1,100 | 1,105 | 1,065 | 1,088 | -11 | -1% | 124,900 |
2018/06/11 | 1,107 | 1,115 | 1,095 | 1,099 | -15 | -1.3% | 52,700 |
2018/06/08 | 1,119 | 1,130 | 1,108 | 1,114 | -21 | -1.9% | 94,600 |
2018/06/07 | 1,092 | 1,137 | 1,092 | 1,135 | +43 | +3.9% | 104,200 |
2018/06/06 | 1,084 | 1,092 | 1,077 | 1,092 | +7 | +0.6% | 62,800 |
2018/06/05 | 1,110 | 1,117 | 1,075 | 1,085 | -25 | -2.3% | 101,500 |
2018/06/04 | 1,105 | 1,114 | 1,096 | 1,110 | +6 | +0.5% | 66,700 |
2018/06/01 | 1,100 | 1,113 | 1,093 | 1,104 | -2 | -0.2% | 51,600 |
2018/05/31 | 1,105 | 1,118 | 1,100 | 1,106 | +10 | +0.9% | 59,900 |
2018/05/30 | 1,080 | 1,101 | 1,067 | 1,096 | -10 | -0.9% | 111,700 |
2018/05/29 | 1,117 | 1,177 | 1,097 | 1,106 | -22 | -2% | 242,800 |
2018/05/28 | 1,135 | 1,146 | 1,122 | 1,128 | -7 | -0.6% | 55,600 |
2018/05/25 | 1,118 | 1,142 | 1,107 | 1,135 | +6 | +0.5% | 90,200 |
1501~
1550
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