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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,141 | 1,166 | 1,135 | 1,139 | -5 | -0.4% | 85,300 |
| 2025/02/14 | 1,170 | 1,188 | 1,135 | 1,144 | -23 | -2% | 129,400 |
| 2025/02/13 | 1,090 | 1,167 | 1,080 | 1,167 | +5 | +0.4% | 379,200 |
| 2025/02/12 | 1,168 | 1,175 | 1,158 | 1,162 | -4 | -0.3% | 101,600 |
| 2025/02/10 | 1,151 | 1,169 | 1,142 | 1,166 | +8 | +0.7% | 82,500 |
| 2025/02/07 | 1,155 | 1,167 | 1,152 | 1,158 | -2 | -0.2% | 53,400 |
| 2025/02/06 | 1,142 | 1,164 | 1,140 | 1,160 | +17 | +1.5% | 84,200 |
| 2025/02/05 | 1,150 | 1,160 | 1,138 | 1,143 | +11 | +1% | 87,600 |
| 2025/02/04 | 1,149 | 1,159 | 1,132 | 1,132 | +1 | +0.1% | 115,700 |
| 2025/02/03 | 1,157 | 1,168 | 1,131 | 1,131 | -37 | -3.2% | 114,000 |
| 2025/01/31 | 1,160 | 1,168 | 1,151 | 1,168 | +6 | +0.5% | 47,000 |
| 2025/01/30 | 1,170 | 1,175 | 1,159 | 1,162 | -7 | -0.6% | 61,900 |
| 2025/01/29 | 1,165 | 1,175 | 1,160 | 1,169 | -1 | -0.1% | 67,300 |
| 2025/01/28 | 1,164 | 1,176 | 1,154 | 1,170 | ±0 | ±0% | 59,400 |
| 2025/01/27 | 1,188 | 1,188 | 1,168 | 1,170 | ±0 | ±0% | 77,200 |
| 2025/01/24 | 1,179 | 1,187 | 1,169 | 1,170 | -4 | -0.3% | 49,400 |
| 2025/01/23 | 1,170 | 1,175 | 1,159 | 1,174 | +3 | +0.3% | 71,300 |
| 2025/01/22 | 1,166 | 1,179 | 1,160 | 1,171 | +7 | +0.6% | 69,500 |
| 2025/01/21 | 1,167 | 1,170 | 1,156 | 1,164 | -3 | -0.3% | 55,800 |
| 2025/01/20 | 1,170 | 1,175 | 1,165 | 1,167 | +6 | +0.5% | 67,500 |
| 2025/01/17 | 1,156 | 1,164 | 1,140 | 1,161 | +5 | +0.4% | 86,200 |
| 2025/01/16 | 1,166 | 1,182 | 1,156 | 1,156 | -10 | -0.9% | 78,500 |
| 2025/01/15 | 1,184 | 1,195 | 1,155 | 1,166 | -22 | -1.9% | 172,900 |
| 2025/01/14 | 1,220 | 1,224 | 1,184 | 1,188 | -49 | -4% | 133,500 |
| 2025/01/10 | 1,219 | 1,250 | 1,216 | 1,237 | +18 | +1.5% | 94,000 |
| 2025/01/09 | 1,239 | 1,248 | 1,219 | 1,219 | -22 | -1.8% | 84,800 |
| 2025/01/08 | 1,211 | 1,251 | 1,209 | 1,241 | +35 | +2.9% | 167,200 |
| 2025/01/07 | 1,226 | 1,226 | 1,206 | 1,206 | -21 | -1.7% | 115,200 |
| 2025/01/06 | 1,240 | 1,252 | 1,227 | 1,227 | -5 | -0.4% | 85,700 |
| 2024/12/30 | 1,240 | 1,248 | 1,232 | 1,232 | -12 | -1% | 53,900 |
| 2024/12/27 | 1,254 | 1,254 | 1,233 | 1,244 | -4 | -0.3% | 87,900 |
| 2024/12/26 | 1,236 | 1,252 | 1,225 | 1,248 | +8 | +0.6% | 97,300 |
| 2024/12/25 | 1,244 | 1,251 | 1,226 | 1,240 | -4 | -0.3% | 62,100 |
| 2024/12/24 | 1,258 | 1,258 | 1,241 | 1,244 | -12 | -1% | 44,300 |
| 2024/12/23 | 1,255 | 1,259 | 1,245 | 1,256 | +16 | +1.3% | 43,500 |
| 2024/12/20 | 1,254 | 1,267 | 1,240 | 1,240 | -14 | -1.1% | 33,000 |
| 2024/12/19 | 1,240 | 1,259 | 1,232 | 1,254 | -12 | -0.9% | 68,600 |
| 2024/12/18 | 1,271 | 1,280 | 1,266 | 1,266 | -5 | -0.4% | 69,300 |
| 2024/12/17 | 1,288 | 1,298 | 1,271 | 1,271 | -15 | -1.2% | 68,900 |
| 2024/12/16 | 1,294 | 1,304 | 1,278 | 1,286 | -8 | -0.6% | 62,500 |
| 2024/12/13 | 1,281 | 1,297 | 1,281 | 1,294 | -6 | -0.5% | 46,400 |
| 2024/12/12 | 1,300 | 1,310 | 1,288 | 1,300 | +11 | +0.9% | 105,200 |
| 2024/12/11 | 1,281 | 1,293 | 1,268 | 1,289 | +9 | +0.7% | 72,400 |
| 2024/12/10 | 1,285 | 1,302 | 1,280 | 1,280 | -9 | -0.7% | 86,000 |
| 2024/12/09 | 1,304 | 1,304 | 1,283 | 1,289 | -4 | -0.3% | 69,700 |
| 2024/12/06 | 1,285 | 1,297 | 1,283 | 1,293 | -1 | -0.1% | 51,900 |
| 2024/12/05 | 1,320 | 1,320 | 1,292 | 1,294 | -24 | -1.8% | 88,700 |
| 2024/12/04 | 1,316 | 1,326 | 1,304 | 1,318 | +6 | +0.5% | 74,600 |
| 2024/12/03 | 1,319 | 1,330 | 1,311 | 1,312 | -7 | -0.5% | 97,900 |
| 2024/12/02 | 1,318 | 1,326 | 1,300 | 1,319 | -14 | -1.1% | 108,500 |
51～
100
件表示中 / 2830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 | 104,700円 | +3.9% | -13.9% | 3.44% | 8.81倍 | 0.66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 | 258,200円 | +15.7% | +157.3% | 3.87% | 9.89倍 | 0.65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 |
| 前澤化 | 175,100円 | +2.4% | +9.1% | 3.43% | 17.92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 |
| 保土谷 | 148,500円 | +13.0% | +16.7% | 3.03% | 7.15倍 | 0.48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 |
| 綜研化学 | 149,300円 | +15.0% | +58.6% | 4.19% | 6.04倍 | 0.68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
