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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,174 | 1,174 | 1,122 | 1,129 | -49 | -4.2% | 142,900 |
2018/05/23 | 1,173 | 1,196 | 1,163 | 1,178 | -6 | -0.5% | 102,000 |
2018/05/22 | 1,210 | 1,216 | 1,180 | 1,184 | -22 | -1.8% | 112,700 |
2018/05/21 | 1,175 | 1,215 | 1,175 | 1,206 | +17 | +1.4% | 160,300 |
2018/05/18 | 1,211 | 1,212 | 1,185 | 1,189 | -19 | -1.6% | 160,000 |
2018/05/17 | 1,173 | 1,217 | 1,173 | 1,208 | +43 | +3.7% | 313,300 |
2018/05/16 | 1,145 | 1,169 | 1,120 | 1,165 | +42 | +3.7% | 311,400 |
2018/05/15 | 1,137 | 1,173 | 1,104 | 1,123 | +16 | +1.4% | 537,100 |
2018/05/14 | 1,107 | 1,111 | 1,081 | 1,107 | +9 | +0.8% | 142,400 |
2018/05/11 | 1,076 | 1,109 | 1,076 | 1,098 | +22 | +2% | 111,100 |
2018/05/10 | 1,088 | 1,094 | 1,075 | 1,076 | -5 | -0.5% | 71,700 |
2018/05/09 | 1,086 | 1,089 | 1,067 | 1,081 | -5 | -0.5% | 94,300 |
2018/05/08 | 1,080 | 1,106 | 1,076 | 1,086 | +12 | +1.1% | 157,600 |
2018/05/07 | 1,072 | 1,080 | 1,064 | 1,074 | +5 | +0.5% | 55,800 |
2018/05/02 | 1,046 | 1,070 | 1,046 | 1,069 | +19 | +1.8% | 66,100 |
2018/05/01 | 1,068 | 1,069 | 1,049 | 1,050 | -18 | -1.7% | 103,200 |
2018/04/27 | 1,063 | 1,080 | 1,051 | 1,068 | +10 | +0.9% | 104,300 |
2018/04/26 | 1,055 | 1,066 | 1,048 | 1,058 | +6 | +0.6% | 128,300 |
2018/04/25 | 1,040 | 1,056 | 1,030 | 1,052 | +1 | +0.1% | 125,100 |
2018/04/24 | 1,031 | 1,051 | 1,031 | 1,051 | +20 | +1.9% | 104,100 |
2018/04/23 | 1,044 | 1,046 | 1,026 | 1,031 | -8 | -0.8% | 100,700 |
2018/04/20 | 1,030 | 1,042 | 1,020 | 1,039 | +6 | +0.6% | 107,400 |
2018/04/19 | 1,020 | 1,040 | 1,015 | 1,033 | +17 | +1.7% | 127,300 |
2018/04/18 | 980 | 1,018 | 976 | 1,016 | +39 | +4% | 180,000 |
2018/04/17 | 999 | 1,005 | 975 | 977 | -14 | -1.4% | 131,300 |
2018/04/16 | 1,017 | 1,017 | 987 | 991 | -22 | -2.2% | 144,000 |
2018/04/13 | 1,005 | 1,020 | 1,002 | 1,013 | +14 | +1.4% | 151,500 |
2018/04/12 | 1,005 | 1,007 | 993 | 999 | -13 | -1.3% | 143,200 |
2018/04/11 | 1,039 | 1,054 | 1,006 | 1,012 | -5 | -0.5% | 265,700 |
2018/04/10 | 996 | 1,023 | 996 | 1,017 | +7 | +0.7% | 147,800 |
2018/04/09 | 982 | 1,015 | 981 | 1,010 | +8 | +0.8% | 156,400 |
2018/04/06 | 1,029 | 1,030 | 1,002 | 1,002 | -23 | -2.2% | 145,100 |
2018/04/05 | 1,030 | 1,038 | 1,023 | 1,025 | -3 | -0.3% | 137,000 |
2018/04/04 | 1,051 | 1,052 | 1,023 | 1,028 | -15 | -1.4% | 172,600 |
2018/04/03 | 1,057 | 1,067 | 1,038 | 1,043 | -33 | -3.1% | 191,100 |
2018/04/02 | 1,089 | 1,097 | 1,076 | 1,076 | -9 | -0.8% | 92,500 |
2018/03/30 | 1,083 | 1,102 | 1,074 | 1,085 | +17 | +1.6% | 140,500 |
2018/03/29 | 1,080 | 1,084 | 1,053 | 1,068 | -6 | -0.6% | 174,800 |
2018/03/28 | 1,051 | 1,079 | 1,036 | 1,074 | -11 | -1% | 223,500 |
2018/03/27 | 1,076 | 1,098 | 1,068 | 1,085 | +30 | +2.8% | 359,100 |
2018/03/26 | 1,040 | 1,056 | 1,020 | 1,055 | -24 | -2.2% | 281,500 |
2018/03/23 | 1,086 | 1,106 | 1,078 | 1,079 | -63 | -5.5% | 249,500 |
2018/03/22 | 1,156 | 1,160 | 1,137 | 1,142 | -13 | -1.1% | 118,700 |
2018/03/20 | 1,140 | 1,156 | 1,116 | 1,155 | -14 | -1.2% | 232,000 |
2018/03/19 | 1,198 | 1,204 | 1,158 | 1,169 | -27 | -2.3% | 315,400 |
2018/03/16 | 1,152 | 1,196 | 1,144 | 1,196 | +45 | +3.9% | 383,700 |
2018/03/15 | 1,159 | 1,171 | 1,134 | 1,151 | -21 | -1.8% | 194,000 |
2018/03/14 | 1,150 | 1,172 | 1,146 | 1,172 | +11 | +0.9% | 129,500 |
2018/03/13 | 1,134 | 1,162 | 1,129 | 1,161 | +9 | +0.8% | 180,800 |
2018/03/12 | 1,141 | 1,170 | 1,140 | 1,152 | +24 | +2.1% | 235,700 |
1551~
1600
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