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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,370 | 1,380 | 1,367 | 1,367 | -7 | -0.5% | 74,200 |
| 2025/09/12 | 1,360 | 1,391 | 1,350 | 1,374 | +9 | +0.7% | 118,600 |
| 2025/09/11 | 1,406 | 1,406 | 1,365 | 1,365 | -28 | -2% | 74,700 |
| 2025/09/10 | 1,410 | 1,415 | 1,379 | 1,393 | -17 | -1.2% | 132,800 |
| 2025/09/09 | 1,387 | 1,417 | 1,385 | 1,410 | +28 | +2% | 190,500 |
| 2025/09/08 | 1,380 | 1,388 | 1,367 | 1,382 | +22 | +1.6% | 80,900 |
| 2025/09/05 | 1,355 | 1,369 | 1,344 | 1,360 | +16 | +1.2% | 98,400 |
| 2025/09/04 | 1,338 | 1,345 | 1,329 | 1,344 | +3 | +0.2% | 72,100 |
| 2025/09/03 | 1,350 | 1,364 | 1,333 | 1,341 | -11 | -0.8% | 81,300 |
| 2025/09/02 | 1,373 | 1,389 | 1,351 | 1,352 | -17 | -1.2% | 97,800 |
| 2025/09/01 | 1,350 | 1,374 | 1,350 | 1,369 | +15 | +1.1% | 80,200 |
| 2025/08/29 | 1,348 | 1,366 | 1,345 | 1,354 | +2 | +0.1% | 40,100 |
| 2025/08/28 | 1,355 | 1,357 | 1,343 | 1,352 | ±0 | ±0% | 54,100 |
| 2025/08/27 | 1,376 | 1,376 | 1,347 | 1,352 | -25 | -1.8% | 96,000 |
| 2025/08/26 | 1,388 | 1,399 | 1,376 | 1,377 | -17 | -1.2% | 49,900 |
| 2025/08/25 | 1,386 | 1,429 | 1,381 | 1,394 | +15 | +1.1% | 125,300 |
| 2025/08/22 | 1,378 | 1,381 | 1,361 | 1,379 | +6 | +0.4% | 52,000 |
| 2025/08/21 | 1,364 | 1,380 | 1,355 | 1,373 | +12 | +0.9% | 65,900 |
| 2025/08/20 | 1,373 | 1,373 | 1,355 | 1,361 | -7 | -0.5% | 77,400 |
| 2025/08/19 | 1,382 | 1,385 | 1,363 | 1,368 | -14 | -1% | 79,300 |
| 2025/08/18 | 1,366 | 1,391 | 1,365 | 1,382 | +16 | +1.2% | 85,800 |
| 2025/08/15 | 1,365 | 1,378 | 1,361 | 1,366 | +23 | +1.7% | 90,000 |
| 2025/08/14 | 1,353 | 1,356 | 1,337 | 1,343 | -10 | -0.7% | 69,400 |
| 2025/08/13 | 1,330 | 1,360 | 1,318 | 1,353 | +33 | +2.5% | 161,300 |
| 2025/08/12 | 1,350 | 1,365 | 1,307 | 1,320 | -20 | -1.5% | 196,900 |
| 2025/08/08 | 1,360 | 1,372 | 1,339 | 1,340 | -25 | -1.8% | 128,300 |
| 2025/08/07 | 1,340 | 1,367 | 1,340 | 1,365 | +17 | +1.3% | 110,100 |
| 2025/08/06 | 1,338 | 1,357 | 1,338 | 1,348 | +13 | +1% | 75,400 |
| 2025/08/05 | 1,332 | 1,348 | 1,318 | 1,335 | +11 | +0.8% | 112,400 |
| 2025/08/04 | 1,295 | 1,324 | 1,289 | 1,324 | -1 | -0.1% | 154,100 |
| 2025/08/01 | 1,313 | 1,330 | 1,300 | 1,325 | +12 | +0.9% | 162,300 |
| 2025/07/31 | 1,284 | 1,314 | 1,275 | 1,313 | +23 | +1.8% | 185,400 |
| 2025/07/30 | 1,261 | 1,294 | 1,256 | 1,290 | +35 | +2.8% | 215,500 |
| 2025/07/29 | 1,250 | 1,265 | 1,244 | 1,255 | +3 | +0.2% | 207,400 |
| 2025/07/28 | 1,245 | 1,267 | 1,234 | 1,252 | +21 | +1.7% | 237,100 |
| 2025/07/25 | 1,213 | 1,231 | 1,205 | 1,231 | +10 | +0.8% | 136,600 |
| 2025/07/24 | 1,203 | 1,225 | 1,203 | 1,221 | +23 | +1.9% | 162,500 |
| 2025/07/23 | 1,199 | 1,207 | 1,193 | 1,198 | +11 | +0.9% | 168,600 |
| 2025/07/22 | 1,182 | 1,195 | 1,177 | 1,187 | +5 | +0.4% | 137,200 |
| 2025/07/18 | 1,187 | 1,203 | 1,180 | 1,182 | -5 | -0.4% | 120,900 |
| 2025/07/17 | 1,185 | 1,189 | 1,168 | 1,187 | -9 | -0.8% | 140,300 |
| 2025/07/16 | 1,200 | 1,211 | 1,188 | 1,196 | -7 | -0.6% | 128,000 |
| 2025/07/15 | 1,190 | 1,204 | 1,190 | 1,203 | +16 | +1.3% | 105,500 |
| 2025/07/14 | 1,184 | 1,201 | 1,182 | 1,187 | -2 | -0.2% | 86,600 |
| 2025/07/11 | 1,188 | 1,199 | 1,182 | 1,189 | +9 | +0.8% | 122,000 |
| 2025/07/10 | 1,188 | 1,209 | 1,180 | 1,180 | -3 | -0.3% | 139,800 |
| 2025/07/09 | 1,187 | 1,196 | 1,182 | 1,183 | -10 | -0.8% | 100,200 |
| 2025/07/08 | 1,176 | 1,193 | 1,173 | 1,193 | +13 | +1.1% | 83,100 |
| 2025/07/07 | 1,197 | 1,197 | 1,180 | 1,180 | -17 | -1.4% | 111,300 |
| 2025/07/04 | 1,209 | 1,220 | 1,193 | 1,197 | -2 | -0.2% | 129,900 |
1～
50
件表示中 / 2923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 | 136,700円 | +5.7% | +0.9% | 2.63% | 11.51倍 | 0.83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 |
| ラサ工 | 450,500円 | +8.3% | +6.5% | 2.84% | 10.67倍 | 1.26倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 前澤化 | 223,200円 | +3.5% | +0.9% | 3.14% | 19.15倍 | 0.80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 |
| パーカー | 121,000円 | -1.5% | +12.1% | 2.31% | 8.91倍 | 0.67倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 綜研化学 | 193,400円 | +1.8% | -6.9% | 3.26% | 8.02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 |
市場注目の銘柄
チャート関連のコラム
