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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 982 | 1,015 | 981 | 1,010 | +8 | +0.8% | 156,400 |
| 2018/04/06 | 1,029 | 1,030 | 1,002 | 1,002 | -23 | -2.2% | 145,100 |
| 2018/04/05 | 1,030 | 1,038 | 1,023 | 1,025 | -3 | -0.3% | 137,000 |
| 2018/04/04 | 1,051 | 1,052 | 1,023 | 1,028 | -15 | -1.4% | 172,600 |
| 2018/04/03 | 1,057 | 1,067 | 1,038 | 1,043 | -33 | -3.1% | 191,100 |
| 2018/04/02 | 1,089 | 1,097 | 1,076 | 1,076 | -9 | -0.8% | 92,500 |
| 2018/03/30 | 1,083 | 1,102 | 1,074 | 1,085 | +17 | +1.6% | 140,500 |
| 2018/03/29 | 1,080 | 1,084 | 1,053 | 1,068 | -6 | -0.6% | 174,800 |
| 2018/03/28 | 1,051 | 1,079 | 1,036 | 1,074 | -11 | -1% | 223,500 |
| 2018/03/27 | 1,076 | 1,098 | 1,068 | 1,085 | +30 | +2.8% | 359,100 |
| 2018/03/26 | 1,040 | 1,056 | 1,020 | 1,055 | -24 | -2.2% | 281,500 |
| 2018/03/23 | 1,086 | 1,106 | 1,078 | 1,079 | -63 | -5.5% | 249,500 |
| 2018/03/22 | 1,156 | 1,160 | 1,137 | 1,142 | -13 | -1.1% | 118,700 |
| 2018/03/20 | 1,140 | 1,156 | 1,116 | 1,155 | -14 | -1.2% | 232,000 |
| 2018/03/19 | 1,198 | 1,204 | 1,158 | 1,169 | -27 | -2.3% | 315,400 |
| 2018/03/16 | 1,152 | 1,196 | 1,144 | 1,196 | +45 | +3.9% | 383,700 |
| 2018/03/15 | 1,159 | 1,171 | 1,134 | 1,151 | -21 | -1.8% | 194,000 |
| 2018/03/14 | 1,150 | 1,172 | 1,146 | 1,172 | +11 | +0.9% | 129,500 |
| 2018/03/13 | 1,134 | 1,162 | 1,129 | 1,161 | +9 | +0.8% | 180,800 |
| 2018/03/12 | 1,141 | 1,170 | 1,140 | 1,152 | +24 | +2.1% | 235,700 |
| 2018/03/09 | 1,130 | 1,150 | 1,120 | 1,128 | +17 | +1.5% | 296,500 |
| 2018/03/08 | 1,098 | 1,121 | 1,090 | 1,111 | +11 | +1% | 156,300 |
| 2018/03/07 | 1,099 | 1,114 | 1,081 | 1,100 | -11 | -1% | 196,000 |
| 2018/03/06 | 1,091 | 1,139 | 1,085 | 1,111 | +61 | +5.8% | 306,300 |
| 2018/03/05 | 1,079 | 1,088 | 1,046 | 1,050 | -54 | -4.9% | 350,800 |
| 2018/03/02 | 1,102 | 1,120 | 1,088 | 1,104 | -41 | -3.6% | 338,800 |
| 2018/03/01 | 1,165 | 1,165 | 1,136 | 1,145 | -32 | -2.7% | 237,400 |
| 2018/02/28 | 1,165 | 1,181 | 1,152 | 1,177 | +2 | +0.2% | 308,100 |
| 2018/02/27 | 1,190 | 1,203 | 1,173 | 1,175 | -10 | -0.8% | 196,500 |
| 2018/02/26 | 1,208 | 1,208 | 1,178 | 1,185 | -3 | -0.3% | 240,200 |
| 2018/02/23 | 1,202 | 1,210 | 1,176 | 1,188 | -8 | -0.7% | 282,900 |
| 2018/02/22 | 1,211 | 1,236 | 1,183 | 1,196 | +15 | +1.3% | 545,500 |
| 2018/02/21 | 1,165 | 1,193 | 1,156 | 1,181 | +16 | +1.4% | 207,800 |
| 2018/02/20 | 1,169 | 1,179 | 1,151 | 1,165 | -3 | -0.3% | 218,500 |
| 2018/02/19 | 1,138 | 1,170 | 1,134 | 1,168 | +52 | +4.7% | 209,600 |
| 2018/02/16 | 1,101 | 1,127 | 1,101 | 1,116 | +18 | +1.6% | 178,700 |
| 2018/02/15 | 1,098 | 1,117 | 1,075 | 1,098 | +21 | +1.9% | 180,600 |
| 2018/02/14 | 1,100 | 1,129 | 1,055 | 1,077 | -36 | -3.2% | 323,800 |
| 2018/02/13 | 1,166 | 1,169 | 1,110 | 1,113 | -23 | -2% | 279,500 |
| 2018/02/09 | 1,098 | 1,138 | 1,087 | 1,136 | -25 | -2.2% | 375,500 |
| 2018/02/08 | 1,118 | 1,178 | 1,118 | 1,161 | +59 | +5.4% | 402,200 |
| 2018/02/07 | 1,184 | 1,188 | 1,099 | 1,102 | -7 | -0.6% | 484,800 |
| 2018/02/06 | 1,094 | 1,135 | 1,056 | 1,109 | -105 | -8.6% | 883,300 |
| 2018/02/05 | 1,168 | 1,227 | 1,166 | 1,214 | -61 | -4.8% | 693,200 |
| 2018/02/02 | 1,315 | 1,363 | 1,201 | 1,275 | -20 | -1.5% | 1,625,100 |
| 2018/02/01 | 1,283 | 1,302 | 1,268 | 1,295 | +19 | +1.5% | 268,600 |
| 2018/01/31 | 1,245 | 1,294 | 1,235 | 1,276 | +9 | +0.7% | 241,300 |
| 2018/01/30 | 1,301 | 1,308 | 1,255 | 1,267 | -42 | -3.2% | 587,900 |
| 2018/01/29 | 1,311 | 1,324 | 1,300 | 1,309 | -11 | -0.8% | 277,700 |
| 2018/01/26 | 1,347 | 1,355 | 1,319 | 1,320 | -12 | -0.9% | 350,000 |
1801～
1850
件表示中 / 2907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 | 137,900円 | +5.7% | +0.9% | 2.61% | 11.61倍 | 0.84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 |
| 東 リ | 58,900円 | +3.1% | -0.3% | 4.92% | 10.24倍 | 0.71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 |
| 前澤化 | 214,600円 | +3.5% | +0.9% | 3.26% | 18.41倍 | 0.77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 | 120,600円 | -1.5% | +12.1% | 2.32% | 8.88倍 | 0.66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 |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
