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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 1,117 | 1,117 | 1,082 | 1,091 | -29 | -2.6% | 139,900 |
| 2024/04/01 | 1,135 | 1,136 | 1,100 | 1,120 | +8 | +0.7% | 210,500 |
| 2024/03/29 | 1,066 | 1,112 | 1,063 | 1,112 | +49 | +4.6% | 162,500 |
| 2024/03/28 | 1,059 | 1,080 | 1,051 | 1,063 | -4 | -0.4% | 147,600 |
| 2024/03/27 | 1,073 | 1,083 | 1,066 | 1,067 | +1 | +0.1% | 228,200 |
| 2024/03/26 | 1,060 | 1,072 | 1,057 | 1,066 | +9 | +0.9% | 205,200 |
| 2024/03/25 | 1,072 | 1,083 | 1,053 | 1,057 | -11 | -1% | 170,400 |
| 2024/03/22 | 1,058 | 1,081 | 1,055 | 1,068 | +19 | +1.8% | 196,100 |
| 2024/03/21 | 1,048 | 1,058 | 1,046 | 1,049 | +17 | +1.6% | 160,000 |
| 2024/03/19 | 1,021 | 1,033 | 1,017 | 1,032 | +16 | +1.6% | 106,900 |
| 2024/03/18 | 1,015 | 1,024 | 1,008 | 1,016 | +8 | +0.8% | 148,700 |
| 2024/03/15 | 1,015 | 1,021 | 1,007 | 1,008 | -14 | -1.4% | 107,200 |
| 2024/03/14 | 1,021 | 1,028 | 1,013 | 1,022 | +2 | +0.2% | 83,200 |
| 2024/03/13 | 1,050 | 1,051 | 1,010 | 1,020 | -8 | -0.8% | 106,400 |
| 2024/03/12 | 1,010 | 1,032 | 994 | 1,028 | +7 | +0.7% | 120,700 |
| 2024/03/11 | 1,043 | 1,051 | 1,013 | 1,021 | -38 | -3.6% | 140,200 |
| 2024/03/08 | 1,027 | 1,062 | 1,027 | 1,059 | +22 | +2.1% | 114,300 |
| 2024/03/07 | 1,061 | 1,066 | 1,034 | 1,037 | -12 | -1.1% | 121,100 |
| 2024/03/06 | 1,031 | 1,057 | 1,025 | 1,049 | +18 | +1.7% | 127,700 |
| 2024/03/05 | 1,030 | 1,031 | 1,014 | 1,031 | -3 | -0.3% | 73,900 |
| 2024/03/04 | 1,048 | 1,051 | 1,028 | 1,034 | +13 | +1.3% | 143,700 |
| 2024/03/01 | 1,027 | 1,034 | 1,019 | 1,021 | -6 | -0.6% | 91,300 |
| 2024/02/29 | 1,038 | 1,040 | 1,020 | 1,027 | -8 | -0.8% | 73,100 |
| 2024/02/28 | 1,039 | 1,056 | 1,031 | 1,035 | -1 | -0.1% | 106,200 |
| 2024/02/27 | 1,043 | 1,064 | 1,029 | 1,036 | -22 | -2.1% | 123,400 |
| 2024/02/26 | 1,052 | 1,078 | 1,052 | 1,058 | +19 | +1.8% | 273,000 |
| 2024/02/22 | 1,007 | 1,040 | 1,004 | 1,039 | +58 | +5.9% | 260,100 |
| 2024/02/21 | 990 | 993 | 977 | 981 | -9 | -0.9% | 49,300 |
| 2024/02/20 | 992 | 1,006 | 990 | 990 | -3 | -0.3% | 116,000 |
| 2024/02/19 | 979 | 995 | 978 | 993 | +14 | +1.4% | 66,600 |
| 2024/02/16 | 960 | 980 | 960 | 979 | +20 | +2.1% | 99,800 |
| 2024/02/15 | 979 | 983 | 958 | 959 | -15 | -1.5% | 74,000 |
| 2024/02/14 | 993 | 993 | 974 | 974 | -19 | -1.9% | 81,900 |
| 2024/02/13 | 972 | 995 | 968 | 993 | +31 | +3.2% | 114,600 |
| 2024/02/09 | 965 | 978 | 962 | 962 | -12 | -1.2% | 76,300 |
| 2024/02/08 | 969 | 980 | 959 | 974 | -4 | -0.4% | 88,600 |
| 2024/02/07 | 966 | 980 | 965 | 978 | +5 | +0.5% | 57,200 |
| 2024/02/06 | 996 | 1,003 | 973 | 973 | -39 | -3.9% | 132,000 |
| 2024/02/05 | 1,010 | 1,012 | 985 | 1,012 | +5 | +0.5% | 180,700 |
| 2024/02/02 | 974 | 1,033 | 954 | 1,007 | +45 | +4.7% | 460,600 |
| 2024/02/01 | 971 | 973 | 961 | 962 | -11 | -1.1% | 51,000 |
| 2024/01/31 | 969 | 973 | 957 | 973 | +6 | +0.6% | 48,700 |
| 2024/01/30 | 967 | 972 | 960 | 967 | +5 | +0.5% | 48,400 |
| 2024/01/29 | 954 | 966 | 954 | 962 | +13 | +1.4% | 52,200 |
| 2024/01/26 | 950 | 962 | 947 | 949 | -7 | -0.7% | 64,600 |
| 2024/01/25 | 925 | 958 | 922 | 956 | +34 | +3.7% | 90,900 |
| 2024/01/24 | 934 | 935 | 922 | 922 | -7 | -0.8% | 42,500 |
| 2024/01/23 | 937 | 943 | 929 | 929 | -5 | -0.5% | 66,900 |
| 2024/01/22 | 935 | 937 | 928 | 934 | +6 | +0.6% | 53,600 |
| 2024/01/19 | 923 | 931 | 921 | 928 | +10 | +1.1% | 57,100 |
251～
300
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 | 95,300円 | +3.9% | -13.9% | 3.78% | 8.02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
