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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,060 | 1,072 | 1,057 | 1,066 | +9 | +0.9% | 205,200 |
| 2024/03/25 | 1,072 | 1,083 | 1,053 | 1,057 | -11 | -1% | 170,400 |
| 2024/03/22 | 1,058 | 1,081 | 1,055 | 1,068 | +19 | +1.8% | 196,100 |
| 2024/03/21 | 1,048 | 1,058 | 1,046 | 1,049 | +17 | +1.6% | 160,000 |
| 2024/03/19 | 1,021 | 1,033 | 1,017 | 1,032 | +16 | +1.6% | 106,900 |
| 2024/03/18 | 1,015 | 1,024 | 1,008 | 1,016 | +8 | +0.8% | 148,700 |
| 2024/03/15 | 1,015 | 1,021 | 1,007 | 1,008 | -14 | -1.4% | 107,200 |
| 2024/03/14 | 1,021 | 1,028 | 1,013 | 1,022 | +2 | +0.2% | 83,200 |
| 2024/03/13 | 1,050 | 1,051 | 1,010 | 1,020 | -8 | -0.8% | 106,400 |
| 2024/03/12 | 1,010 | 1,032 | 994 | 1,028 | +7 | +0.7% | 120,700 |
| 2024/03/11 | 1,043 | 1,051 | 1,013 | 1,021 | -38 | -3.6% | 140,200 |
| 2024/03/08 | 1,027 | 1,062 | 1,027 | 1,059 | +22 | +2.1% | 114,300 |
| 2024/03/07 | 1,061 | 1,066 | 1,034 | 1,037 | -12 | -1.1% | 121,100 |
| 2024/03/06 | 1,031 | 1,057 | 1,025 | 1,049 | +18 | +1.7% | 127,700 |
| 2024/03/05 | 1,030 | 1,031 | 1,014 | 1,031 | -3 | -0.3% | 73,900 |
| 2024/03/04 | 1,048 | 1,051 | 1,028 | 1,034 | +13 | +1.3% | 143,700 |
| 2024/03/01 | 1,027 | 1,034 | 1,019 | 1,021 | -6 | -0.6% | 91,300 |
| 2024/02/29 | 1,038 | 1,040 | 1,020 | 1,027 | -8 | -0.8% | 73,100 |
| 2024/02/28 | 1,039 | 1,056 | 1,031 | 1,035 | -1 | -0.1% | 106,200 |
| 2024/02/27 | 1,043 | 1,064 | 1,029 | 1,036 | -22 | -2.1% | 123,400 |
| 2024/02/26 | 1,052 | 1,078 | 1,052 | 1,058 | +19 | +1.8% | 273,000 |
| 2024/02/22 | 1,007 | 1,040 | 1,004 | 1,039 | +58 | +5.9% | 260,100 |
| 2024/02/21 | 990 | 993 | 977 | 981 | -9 | -0.9% | 49,300 |
| 2024/02/20 | 992 | 1,006 | 990 | 990 | -3 | -0.3% | 116,000 |
| 2024/02/19 | 979 | 995 | 978 | 993 | +14 | +1.4% | 66,600 |
| 2024/02/16 | 960 | 980 | 960 | 979 | +20 | +2.1% | 99,800 |
| 2024/02/15 | 979 | 983 | 958 | 959 | -15 | -1.5% | 74,000 |
| 2024/02/14 | 993 | 993 | 974 | 974 | -19 | -1.9% | 81,900 |
| 2024/02/13 | 972 | 995 | 968 | 993 | +31 | +3.2% | 114,600 |
| 2024/02/09 | 965 | 978 | 962 | 962 | -12 | -1.2% | 76,300 |
| 2024/02/08 | 969 | 980 | 959 | 974 | -4 | -0.4% | 88,600 |
| 2024/02/07 | 966 | 980 | 965 | 978 | +5 | +0.5% | 57,200 |
| 2024/02/06 | 996 | 1,003 | 973 | 973 | -39 | -3.9% | 132,000 |
| 2024/02/05 | 1,010 | 1,012 | 985 | 1,012 | +5 | +0.5% | 180,700 |
| 2024/02/02 | 974 | 1,033 | 954 | 1,007 | +45 | +4.7% | 460,600 |
| 2024/02/01 | 971 | 973 | 961 | 962 | -11 | -1.1% | 51,000 |
| 2024/01/31 | 969 | 973 | 957 | 973 | +6 | +0.6% | 48,700 |
| 2024/01/30 | 967 | 972 | 960 | 967 | +5 | +0.5% | 48,400 |
| 2024/01/29 | 954 | 966 | 954 | 962 | +13 | +1.4% | 52,200 |
| 2024/01/26 | 950 | 962 | 947 | 949 | -7 | -0.7% | 64,600 |
| 2024/01/25 | 925 | 958 | 922 | 956 | +34 | +3.7% | 90,900 |
| 2024/01/24 | 934 | 935 | 922 | 922 | -7 | -0.8% | 42,500 |
| 2024/01/23 | 937 | 943 | 929 | 929 | -5 | -0.5% | 66,900 |
| 2024/01/22 | 935 | 937 | 928 | 934 | +6 | +0.6% | 53,600 |
| 2024/01/19 | 923 | 931 | 921 | 928 | +10 | +1.1% | 57,100 |
| 2024/01/18 | 916 | 920 | 913 | 918 | +7 | +0.8% | 38,000 |
| 2024/01/17 | 922 | 926 | 911 | 911 | -6 | -0.7% | 64,900 |
| 2024/01/16 | 931 | 937 | 917 | 917 | -14 | -1.5% | 59,100 |
| 2024/01/15 | 918 | 933 | 918 | 931 | +18 | +2% | 79,800 |
| 2024/01/12 | 925 | 928 | 913 | 913 | -10 | -1.1% | 66,700 |
301～
350
件表示中 / 2861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 | 123,600円 | +5.7% | +0.9% | 2.91% | 10.71倍 | 0.77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 |
| テイカ | 137,500円 | +5.9% | -3.9% | 2.91% | 13.07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 |
| ラサ工 | 372,000円 | +8.3% | +6.5% | 3.44% | 8.80倍 | 1.04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 |
| Ｉｎｅ | 163,300円 | +15.5% | +8.2% | 0.83% | 10.58倍 | 1.74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
