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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/10 | 1,227 | 1,291 | 1,225 | 1,290 | +83 | +6.9% | 305,200 |
| 2024/06/07 | 1,177 | 1,219 | 1,176 | 1,207 | +30 | +2.5% | 93,300 |
| 2024/06/06 | 1,186 | 1,194 | 1,164 | 1,177 | ±0 | ±0% | 69,500 |
| 2024/06/05 | 1,195 | 1,201 | 1,175 | 1,177 | -28 | -2.3% | 99,400 |
| 2024/06/04 | 1,226 | 1,226 | 1,205 | 1,205 | -21 | -1.7% | 76,700 |
| 2024/06/03 | 1,227 | 1,234 | 1,220 | 1,226 | +7 | +0.6% | 92,600 |
| 2024/05/31 | 1,194 | 1,219 | 1,185 | 1,219 | +35 | +3% | 80,700 |
| 2024/05/30 | 1,178 | 1,190 | 1,163 | 1,184 | -9 | -0.8% | 98,300 |
| 2024/05/29 | 1,212 | 1,226 | 1,190 | 1,193 | -6 | -0.5% | 141,100 |
| 2024/05/28 | 1,199 | 1,216 | 1,195 | 1,199 | +11 | +0.9% | 108,400 |
| 2024/05/27 | 1,200 | 1,202 | 1,180 | 1,188 | -8 | -0.7% | 55,700 |
| 2024/05/24 | 1,175 | 1,202 | 1,173 | 1,196 | +7 | +0.6% | 66,800 |
| 2024/05/23 | 1,175 | 1,200 | 1,161 | 1,189 | +25 | +2.1% | 82,200 |
| 2024/05/22 | 1,185 | 1,195 | 1,164 | 1,164 | -16 | -1.4% | 75,600 |
| 2024/05/21 | 1,197 | 1,213 | 1,178 | 1,180 | -10 | -0.8% | 108,700 |
| 2024/05/20 | 1,191 | 1,204 | 1,183 | 1,190 | -4 | -0.3% | 106,000 |
| 2024/05/17 | 1,148 | 1,198 | 1,145 | 1,194 | +44 | +3.8% | 147,300 |
| 2024/05/16 | 1,179 | 1,179 | 1,124 | 1,150 | -11 | -0.9% | 209,000 |
| 2024/05/15 | 1,147 | 1,205 | 1,122 | 1,161 | +23 | +2% | 294,700 |
| 2024/05/14 | 1,156 | 1,156 | 1,126 | 1,138 | -10 | -0.9% | 143,500 |
| 2024/05/13 | 1,157 | 1,163 | 1,143 | 1,148 | +5 | +0.4% | 81,100 |
| 2024/05/10 | 1,153 | 1,161 | 1,140 | 1,143 | -5 | -0.4% | 85,400 |
| 2024/05/09 | 1,126 | 1,156 | 1,125 | 1,148 | +32 | +2.9% | 109,900 |
| 2024/05/08 | 1,128 | 1,138 | 1,116 | 1,116 | -17 | -1.5% | 59,500 |
| 2024/05/07 | 1,126 | 1,139 | 1,123 | 1,133 | +11 | +1% | 52,600 |
| 2024/05/02 | 1,120 | 1,127 | 1,115 | 1,122 | -3 | -0.3% | 47,900 |
| 2024/05/01 | 1,142 | 1,150 | 1,125 | 1,125 | -28 | -2.4% | 50,800 |
| 2024/04/30 | 1,132 | 1,153 | 1,123 | 1,153 | +37 | +3.3% | 98,300 |
| 2024/04/26 | 1,123 | 1,123 | 1,100 | 1,116 | -5 | -0.4% | 94,700 |
| 2024/04/25 | 1,125 | 1,138 | 1,119 | 1,121 | -4 | -0.4% | 90,200 |
| 2024/04/24 | 1,103 | 1,125 | 1,096 | 1,125 | +34 | +3.1% | 89,400 |
| 2024/04/23 | 1,102 | 1,105 | 1,087 | 1,091 | +1 | +0.1% | 54,200 |
| 2024/04/22 | 1,095 | 1,112 | 1,081 | 1,090 | +3 | +0.3% | 78,000 |
| 2024/04/19 | 1,080 | 1,100 | 1,053 | 1,087 | -17 | -1.5% | 177,700 |
| 2024/04/18 | 1,082 | 1,116 | 1,078 | 1,104 | +20 | +1.8% | 86,600 |
| 2024/04/17 | 1,102 | 1,105 | 1,072 | 1,084 | -18 | -1.6% | 121,000 |
| 2024/04/16 | 1,133 | 1,136 | 1,098 | 1,102 | -39 | -3.4% | 100,600 |
| 2024/04/15 | 1,106 | 1,144 | 1,105 | 1,141 | +17 | +1.5% | 72,200 |
| 2024/04/12 | 1,145 | 1,145 | 1,121 | 1,124 | -10 | -0.9% | 66,800 |
| 2024/04/11 | 1,113 | 1,136 | 1,107 | 1,134 | +8 | +0.7% | 78,100 |
| 2024/04/10 | 1,100 | 1,128 | 1,100 | 1,126 | +26 | +2.4% | 79,900 |
| 2024/04/09 | 1,100 | 1,107 | 1,089 | 1,100 | +10 | +0.9% | 57,900 |
| 2024/04/08 | 1,089 | 1,105 | 1,089 | 1,090 | +6 | +0.6% | 69,100 |
| 2024/04/05 | 1,070 | 1,092 | 1,069 | 1,084 | -12 | -1.1% | 113,400 |
| 2024/04/04 | 1,091 | 1,114 | 1,079 | 1,096 | +7 | +0.6% | 92,000 |
| 2024/04/03 | 1,077 | 1,105 | 1,072 | 1,089 | -2 | -0.2% | 88,300 |
201～
250
件表示中 / 2816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 | 95,500円 | +3.9% | -13.9% | 3.77% | 8.04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 |
| 一工薬 | 241,100円 | +15.7% | +157.3% | 4.15% | 9.24倍 | 0.61倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 群栄化 | 292,600円 | +1.0% | -20.9% | 3.42% | 11.42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 | 136,300円 | +15.0% | +58.6% | 4.59% | 5.51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 |
| 保土谷 | 134,800円 | +13.0% | +16.7% | 3.34% | 6.49倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
