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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,116 | 1,152 | 1,109 | 1,137 | +36 | +3.3% | 236,900 |
| 2024/09/19 | 1,070 | 1,107 | 1,066 | 1,101 | +46 | +4.4% | 174,400 |
| 2024/09/18 | 1,066 | 1,066 | 1,041 | 1,055 | -3 | -0.3% | 83,100 |
| 2024/09/17 | 1,073 | 1,082 | 1,043 | 1,058 | -9 | -0.8% | 121,700 |
| 2024/09/13 | 1,060 | 1,070 | 1,053 | 1,067 | +10 | +0.9% | 117,500 |
| 2024/09/12 | 1,055 | 1,067 | 1,042 | 1,057 | +22 | +2.1% | 93,600 |
| 2024/09/11 | 1,040 | 1,050 | 1,018 | 1,035 | -9 | -0.9% | 121,100 |
| 2024/09/10 | 1,051 | 1,051 | 1,036 | 1,044 | +11 | +1.1% | 82,000 |
| 2024/09/09 | 1,010 | 1,040 | 1,009 | 1,033 | -27 | -2.5% | 147,300 |
| 2024/09/06 | 1,076 | 1,076 | 1,050 | 1,060 | -15 | -1.4% | 106,400 |
| 2024/09/05 | 1,081 | 1,092 | 1,067 | 1,075 | -18 | -1.6% | 150,300 |
| 2024/09/04 | 1,104 | 1,116 | 1,083 | 1,093 | -67 | -5.8% | 285,200 |
| 2024/09/03 | 1,174 | 1,194 | 1,157 | 1,160 | -16 | -1.4% | 131,500 |
| 2024/09/02 | 1,161 | 1,180 | 1,154 | 1,176 | +36 | +3.2% | 218,500 |
| 2024/08/30 | 1,103 | 1,153 | 1,103 | 1,140 | +36 | +3.3% | 194,500 |
| 2024/08/29 | 1,096 | 1,113 | 1,094 | 1,104 | +2 | +0.2% | 100,300 |
| 2024/08/28 | 1,120 | 1,120 | 1,102 | 1,102 | -27 | -2.4% | 96,500 |
| 2024/08/27 | 1,100 | 1,130 | 1,093 | 1,129 | +16 | +1.4% | 170,500 |
| 2024/08/26 | 1,133 | 1,133 | 1,107 | 1,113 | -32 | -2.8% | 165,200 |
| 2024/08/23 | 1,140 | 1,152 | 1,125 | 1,145 | -1 | -0.1% | 117,000 |
| 2024/08/22 | 1,186 | 1,188 | 1,139 | 1,146 | -27 | -2.3% | 225,400 |
| 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 |
1～
50
件表示中 / 2683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 | 113,700円 | +3.9% | +11.1% | 3.17% | 9.57倍 | 0.73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 |
| 綜研化学 | 333,500円 | +11.3% | +4.9% | 2.85% | 10.24倍 | 0.84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 |
| 前澤化 | 174,500円 | +2.4% | +9.1% | 3.44% | 17.86倍 | 0.64倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 荒川化学 | 128,600円 | +14.4% | - | 3.73% | 12.15倍 | 0.45倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| 田中化研 | 79,200円 | +4.2% | -49.7% | 0.51% | 18.41倍 | 1.50倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
市場注目の銘柄
チャート関連のコラム
