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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,160 | 1,187 | 1,158 | 1,173 | -4 | -0.3% | 215,800 |
| 2024/08/20 | 1,184 | 1,187 | 1,145 | 1,177 | +36 | +3.2% | 227,100 |
| 2024/08/19 | 1,145 | 1,188 | 1,137 | 1,141 | +1 | +0.1% | 273,200 |
| 2024/08/16 | 1,088 | 1,144 | 1,076 | 1,140 | +80 | +7.5% | 363,200 |
| 2024/08/15 | 1,064 | 1,078 | 1,049 | 1,060 | -23 | -2.1% | 364,500 |
| 2024/08/14 | 1,090 | 1,099 | 1,036 | 1,083 | -1 | -0.1% | 597,000 |
| 2024/08/13 | 1,052 | 1,089 | 1,030 | 1,084 | -136 | -11.1% | 727,600 |
| 2024/08/09 | 1,238 | 1,246 | 1,194 | 1,220 | +25 | +2.1% | 267,700 |
| 2024/08/08 | 1,188 | 1,236 | 1,175 | 1,195 | +2 | +0.2% | 219,500 |
| 2024/08/07 | 1,125 | 1,232 | 1,125 | 1,193 | +45 | +3.9% | 262,500 |
| 2024/08/06 | 1,102 | 1,169 | 1,102 | 1,148 | +127 | +12.4% | 269,700 |
| 2024/08/05 | 1,105 | 1,117 | 995 | 1,021 | -234 | -18.6% | 634,400 |
| 2024/08/02 | 1,300 | 1,325 | 1,250 | 1,255 | -117 | -8.5% | 358,500 |
| 2024/08/01 | 1,439 | 1,450 | 1,369 | 1,372 | -97 | -6.6% | 197,600 |
| 2024/07/31 | 1,411 | 1,469 | 1,411 | 1,469 | +62 | +4.4% | 166,300 |
| 2024/07/30 | 1,432 | 1,435 | 1,400 | 1,407 | -27 | -1.9% | 104,400 |
| 2024/07/29 | 1,435 | 1,451 | 1,427 | 1,434 | +17 | +1.2% | 184,300 |
| 2024/07/26 | 1,402 | 1,433 | 1,365 | 1,417 | +22 | +1.6% | 195,600 |
| 2024/07/25 | 1,401 | 1,410 | 1,374 | 1,395 | -36 | -2.5% | 203,700 |
| 2024/07/24 | 1,460 | 1,476 | 1,428 | 1,431 | -8 | -0.6% | 162,300 |
| 2024/07/23 | 1,465 | 1,482 | 1,439 | 1,439 | -3 | -0.2% | 182,400 |
| 2024/07/22 | 1,496 | 1,496 | 1,442 | 1,442 | -55 | -3.7% | 165,400 |
| 2024/07/19 | 1,518 | 1,531 | 1,492 | 1,497 | -23 | -1.5% | 176,900 |
| 2024/07/18 | 1,540 | 1,577 | 1,520 | 1,520 | -7 | -0.5% | 343,100 |
| 2024/07/17 | 1,547 | 1,559 | 1,520 | 1,527 | +18 | +1.2% | 189,000 |
| 2024/07/16 | 1,499 | 1,533 | 1,499 | 1,509 | +26 | +1.8% | 187,600 |
| 2024/07/12 | 1,468 | 1,502 | 1,457 | 1,483 | +7 | +0.5% | 188,700 |
| 2024/07/11 | 1,489 | 1,501 | 1,465 | 1,476 | +4 | +0.3% | 129,700 |
| 2024/07/10 | 1,484 | 1,501 | 1,462 | 1,472 | -12 | -0.8% | 192,700 |
| 2024/07/09 | 1,472 | 1,503 | 1,469 | 1,484 | +13 | +0.9% | 126,600 |
| 2024/07/08 | 1,490 | 1,508 | 1,469 | 1,471 | -14 | -0.9% | 134,000 |
| 2024/07/05 | 1,498 | 1,503 | 1,460 | 1,485 | -7 | -0.5% | 165,600 |
| 2024/07/04 | 1,482 | 1,522 | 1,475 | 1,492 | +6 | +0.4% | 243,800 |
| 2024/07/03 | 1,527 | 1,577 | 1,482 | 1,486 | -41 | -2.7% | 501,800 |
| 2024/07/02 | 1,565 | 1,579 | 1,510 | 1,527 | +24 | +1.6% | 526,700 |
| 2024/07/01 | 1,450 | 1,506 | 1,448 | 1,503 | +56 | +3.9% | 416,700 |
| 2024/06/28 | 1,420 | 1,471 | 1,402 | 1,447 | +27 | +1.9% | 513,000 |
| 2024/06/27 | 1,357 | 1,450 | 1,357 | 1,420 | +123 | +9.5% | 1,061,500 |
| 2024/06/26 | 1,306 | 1,310 | 1,292 | 1,297 | ±0 | ±0% | 87,200 |
| 2024/06/25 | 1,285 | 1,310 | 1,285 | 1,297 | +17 | +1.3% | 82,000 |
| 2024/06/24 | 1,280 | 1,289 | 1,266 | 1,280 | +4 | +0.3% | 117,800 |
| 2024/06/21 | 1,334 | 1,343 | 1,271 | 1,276 | -52 | -3.9% | 205,500 |
| 2024/06/20 | 1,340 | 1,344 | 1,314 | 1,328 | -20 | -1.5% | 165,700 |
| 2024/06/19 | 1,321 | 1,350 | 1,311 | 1,348 | +44 | +3.4% | 167,300 |
| 2024/06/18 | 1,310 | 1,324 | 1,300 | 1,304 | -6 | -0.5% | 141,500 |
| 2024/06/17 | 1,323 | 1,323 | 1,291 | 1,310 | -13 | -1% | 167,600 |
| 2024/06/14 | 1,288 | 1,334 | 1,266 | 1,323 | +65 | +5.2% | 188,000 |
| 2024/06/13 | 1,292 | 1,297 | 1,254 | 1,258 | -30 | -2.3% | 106,200 |
| 2024/06/12 | 1,280 | 1,313 | 1,276 | 1,288 | +2 | +0.2% | 113,200 |
| 2024/06/11 | 1,306 | 1,350 | 1,286 | 1,286 | -4 | -0.3% | 315,000 |
151～
200
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
