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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,208 | 1,288 | 1,206 | 1,271 | +85 | +7.2% | 508,100 |
| 2025/06/13 | 1,148 | 1,200 | 1,138 | 1,186 | +38 | +3.3% | 225,300 |
| 2025/06/12 | 1,135 | 1,155 | 1,135 | 1,148 | +10 | +0.9% | 78,400 |
| 2025/06/11 | 1,130 | 1,145 | 1,130 | 1,138 | +10 | +0.9% | 77,500 |
| 2025/06/10 | 1,141 | 1,153 | 1,128 | 1,128 | -13 | -1.1% | 103,400 |
| 2025/06/09 | 1,152 | 1,160 | 1,135 | 1,141 | -9 | -0.8% | 84,400 |
| 2025/06/06 | 1,155 | 1,164 | 1,149 | 1,150 | -1 | -0.1% | 69,600 |
| 2025/06/05 | 1,165 | 1,174 | 1,151 | 1,151 | -23 | -2% | 97,300 |
| 2025/06/04 | 1,170 | 1,187 | 1,161 | 1,174 | +17 | +1.5% | 122,500 |
| 2025/06/03 | 1,135 | 1,187 | 1,135 | 1,157 | +21 | +1.8% | 184,100 |
| 2025/06/02 | 1,152 | 1,159 | 1,132 | 1,136 | -23 | -2% | 106,800 |
| 2025/05/30 | 1,141 | 1,165 | 1,138 | 1,159 | +2 | +0.2% | 80,900 |
| 2025/05/29 | 1,150 | 1,161 | 1,142 | 1,157 | +12 | +1% | 106,100 |
| 2025/05/28 | 1,150 | 1,170 | 1,142 | 1,145 | +8 | +0.7% | 149,200 |
| 2025/05/27 | 1,140 | 1,154 | 1,136 | 1,137 | -3 | -0.3% | 120,700 |
| 2025/05/26 | 1,120 | 1,150 | 1,110 | 1,140 | -2 | -0.2% | 135,100 |
| 2025/05/23 | 1,105 | 1,150 | 1,105 | 1,142 | +14 | +1.2% | 177,400 |
| 2025/05/22 | 1,083 | 1,163 | 1,080 | 1,128 | +65 | +6.1% | 429,600 |
| 2025/05/21 | 1,063 | 1,084 | 1,055 | 1,063 | -18 | -1.7% | 137,700 |
| 2025/05/20 | 1,090 | 1,116 | 1,075 | 1,081 | -38 | -3.4% | 171,300 |
| 2025/05/19 | 1,091 | 1,127 | 1,086 | 1,119 | +15 | +1.4% | 130,300 |
| 2025/05/16 | 1,085 | 1,117 | 1,060 | 1,104 | +61 | +5.8% | 263,400 |
| 2025/05/15 | 1,056 | 1,069 | 1,043 | 1,043 | -23 | -2.2% | 66,900 |
| 2025/05/14 | 1,079 | 1,079 | 1,047 | 1,066 | -6 | -0.6% | 38,500 |
| 2025/05/13 | 1,087 | 1,089 | 1,069 | 1,072 | +3 | +0.3% | 66,700 |
| 2025/05/12 | 1,066 | 1,074 | 1,053 | 1,069 | +15 | +1.4% | 79,400 |
| 2025/05/09 | 1,047 | 1,071 | 1,040 | 1,054 | +7 | +0.7% | 112,300 |
| 2025/05/08 | 1,047 | 1,048 | 1,038 | 1,047 | -1 | -0.1% | 33,700 |
| 2025/05/07 | 1,050 | 1,053 | 1,043 | 1,048 | -2 | -0.2% | 38,500 |
| 2025/05/02 | 1,053 | 1,057 | 1,041 | 1,050 | ±0 | ±0% | 46,800 |
| 2025/05/01 | 1,061 | 1,068 | 1,048 | 1,050 | -18 | -1.7% | 48,100 |
| 2025/04/30 | 1,062 | 1,070 | 1,051 | 1,068 | +6 | +0.6% | 43,200 |
| 2025/04/28 | 1,073 | 1,082 | 1,062 | 1,062 | ±0 | ±0% | 56,800 |
| 2025/04/25 | 1,051 | 1,073 | 1,051 | 1,062 | +12 | +1.1% | 48,700 |
| 2025/04/24 | 1,060 | 1,068 | 1,047 | 1,050 | -10 | -0.9% | 68,200 |
| 2025/04/23 | 1,075 | 1,080 | 1,059 | 1,060 | +13 | +1.2% | 72,000 |
| 2025/04/22 | 1,057 | 1,075 | 1,042 | 1,047 | -10 | -0.9% | 81,800 |
| 2025/04/21 | 1,100 | 1,103 | 1,050 | 1,057 | +16 | +1.5% | 221,400 |
| 2025/04/18 | 1,034 | 1,042 | 1,019 | 1,041 | +28 | +2.8% | 60,600 |
| 2025/04/17 | 971 | 1,022 | 970 | 1,013 | +32 | +3.3% | 104,500 |
| 2025/04/16 | 1,000 | 1,003 | 977 | 981 | -12 | -1.2% | 62,800 |
| 2025/04/15 | 1,004 | 1,006 | 993 | 993 | +4 | +0.4% | 48,900 |
| 2025/04/14 | 986 | 994 | 977 | 989 | +18 | +1.9% | 61,700 |
| 2025/04/11 | 940 | 976 | 920 | 971 | -8 | -0.8% | 83,700 |
| 2025/04/10 | 1,000 | 1,000 | 963 | 979 | +72 | +7.9% | 125,200 |
| 2025/04/09 | 930 | 930 | 893 | 907 | -81 | -8.2% | 240,900 |
| 2025/04/08 | 933 | 988 | 933 | 988 | +115 | +13.2% | 117,900 |
| 2025/04/07 | 850 | 893 | 840 | 873 | -73 | -7.7% | 210,700 |
| 2025/04/04 | 986 | 993 | 915 | 946 | -70 | -6.9% | 297,100 |
| 2025/04/03 | 998 | 1,016 | 987 | 1,016 | -28 | -2.7% | 163,200 |
1～
50
件表示中 / 2860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 | 127,100円 | +5.7% | +0.9% | 2.83% | 11.01倍 | 0.79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 |
| 大日塗 | 114,900円 | +26.9% | +1.9% | 5.05% | 9.63倍 | 0.50倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| テイカ | 135,700円 | +5.9% | -3.9% | 2.95% | 12.90倍 | 0.53倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 東 リ | 49,700円 | +2.2% | -10.0% | 5.43% | 9.34倍 | 0.60倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| Ｉｎｅ | 165,000円 | +15.5% | +8.2% | 0.82% | 10.69倍 | 1.75倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
