PUBLIC RESEARCH DOSSIER
CSL · NYSE卡莱尔伙伴
Manufacturing · Fabricated Rubber Products, NEC完成交易日收盘US$387.31-1.29%行情日期 2026-11-03 · 非实时
公开资料页汇总卡莱尔伙伴（CSL）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
CSLUS$387.31
查看图表数据
| 日期 | CSL |
|---|---|
| 2025-10-31 | 320.86 |
| 2025-11-03 | 321.37 |
| 2025-11-04 | 322.72 |
| 2025-11-05 | 324.98 |
| 2025-11-06 | 312.49 |
| 2025-11-07 | 314.3 |
| 2025-11-10 | 313.88 |
| 2025-11-11 | 314.94 |
| 2025-11-12 | 316.66 |
| 2025-11-13 | 311.88 |
| 2025-11-14 | 303.67 |
| 2025-11-17 | 297.35 |
| 2025-11-18 | 298.65 |
| 2025-11-19 | 300.92 |
| 2025-11-20 | 292.65 |
| 2025-11-21 | 306.46 |
| 2025-11-24 | 302.24 |
| 2025-11-25 | 313.36 |
| 2025-11-26 | 313.12 |
| 2025-11-28 | 315.1 |
| 2025-12-01 | 315.46 |
| 2025-12-02 | 316.73 |
| 2025-12-03 | 318.18 |
| 2025-12-04 | 319.78 |
| 2025-12-05 | 320.65 |
| 2025-12-08 | 319.09 |
| 2025-12-09 | 316.34 |
| 2025-12-10 | 329.76 |
| 2025-12-11 | 331.07 |
| 2025-12-12 | 327.94 |
| 2025-12-15 | 328.72 |
| 2025-12-16 | 329.82 |
| 2025-12-17 | 327.3 |
| 2025-12-18 | 327.58 |
| 2025-12-19 | 325.67 |
| 2025-12-22 | 328.08 |
| 2025-12-23 | 325.31 |
| 2025-12-24 | 329.45 |
| 2025-12-26 | 327.23 |
| 2025-12-29 | 323.83 |
| 2025-12-30 | 321.16 |
| 2025-12-31 | 316.87 |
| 2026-01-02 | 325.4 |
| 2026-01-05 | 329.9 |
| 2026-01-06 | 332.91 |
| 2026-01-07 | 323.58 |
| 2026-01-08 | 336.88 |
| 2026-01-09 | 351.61 |
| 2026-01-12 | 352.89 |
| 2026-01-13 | 353.09 |
| 2026-01-14 | 355.77 |
| 2026-01-15 | 362.75 |
| 2026-01-16 | 360.32 |
| 2026-01-20 | 346.27 |
| 2026-01-21 | 355.23 |
| 2026-01-22 | 354.54 |
| 2026-01-23 | 345.88 |
| 2026-01-26 | 346.91 |
| 2026-01-27 | 342.86 |
| 2026-01-28 | 337.82 |
| 2026-01-29 | 338.81 |
| 2026-01-30 | 337.7 |
| 2026-02-02 | 340.27 |
| 2026-02-03 | 352.51 |
| 2026-02-04 | 391.66 |
| 2026-02-05 | 397.26 |
| 2026-02-06 | 400.08 |
| 2026-02-09 | 397.95 |
| 2026-02-10 | 412.54 |
| 2026-02-11 | 414.82 |
| 2026-02-12 | 412.65 |
| 2026-02-13 | 405.21 |
| 2026-02-17 | 405.33 |
| 2026-02-18 | 402.92 |
| 2026-02-19 | 404.93 |
| 2026-02-20 | 406.29 |
| 2026-02-23 | 397.99 |
| 2026-02-24 | 405.13 |
| 2026-02-25 | 391.1 |
| 2026-02-26 | 392.95 |
| 2026-02-27 | 392.13 |
| 2026-03-02 | 391.1 |
| 2026-03-03 | 386.16 |
| 2026-03-04 | 386.6 |
| 2026-03-05 | 372.28 |
| 2026-03-06 | 352.19 |
| 2026-03-09 | 350.58 |
| 2026-03-10 | 350.54 |
| 2026-03-11 | 350.63 |
| 2026-03-12 | 341.09 |
| 2026-03-13 | 339.12 |
| 2026-03-16 | 332.48 |
| 2026-03-17 | 342.57 |
| 2026-03-18 | 336.57 |
| 2026-03-19 | 330.6 |
| 2026-03-20 | 325.33 |
| 2026-03-23 | 334.63 |
| 2026-03-24 | 337.6 |
| 2026-03-25 | 337.66 |
| 2026-03-26 | 331.41 |
| 2026-03-27 | 323.4 |
| 2026-03-30 | 323.68 |
| 2026-03-31 | 331.39 |
| 2026-04-01 | 332.78 |
| 2026-04-02 | 328.9 |
| 2026-04-06 | 329.32 |
| 2026-04-07 | 329.34 |
| 2026-04-08 | 341.55 |
| 2026-04-09 | 348.13 |
| 2026-04-10 | 346.94 |
| 2026-04-13 | 354.45 |
| 2026-04-14 | 355.32 |
| 2026-04-15 | 348.28 |
| 2026-04-16 | 344.94 |
| 2026-04-17 | 359.28 |
| 2026-04-20 | 360.72 |
| 2026-04-21 | 355.19 |
| 2026-04-22 | 351.14 |
| 2026-04-23 | 361.27 |
| 2026-04-24 | 357.66 |
| 2026-04-27 | 358.87 |
| 2026-04-28 | 354.67 |
| 2026-04-29 | 344.33 |
| 2026-04-30 | 352.89 |
| 2026-05-01 | 354.65 |
| 2026-05-04 | 343.86 |
| 2026-05-05 | 353.01 |
| 2026-05-06 | 371.46 |
| 2026-05-07 | 358.05 |
| 2026-05-08 | 357.98 |
| 2026-05-11 | 355.21 |
| 2026-05-12 | 348.7 |
| 2026-05-13 | 343.51 |
| 2026-05-14 | 345.62 |
| 2026-05-15 | 328.61 |
| 2026-05-18 | 332.43 |
| 2026-05-19 | 324.56 |
| 2026-05-20 | 327.86 |
| 2026-05-21 | 331.23 |
| 2026-05-22 | 332.66 |
| 2026-05-26 | 340.1 |
| 2026-05-27 | 343.46 |
| 2026-05-28 | 341.52 |
| 2026-05-29 | 343.64 |
| 2026-06-01 | 337.6 |
| 2026-06-02 | 343.07 |
| 2026-06-03 | 341.73 |
| 2026-06-04 | 341.42 |
| 2026-06-05 | 344.8 |
| 2026-06-08 | 336.94 |
| 2026-06-09 | 346.5 |
| 2026-06-10 | 326.7 |
| 2026-06-11 | 339.83 |
| 2026-06-12 | 342.6 |
| 2026-06-15 | 352.35 |
| 2026-06-16 | 355.56 |
| 2026-06-17 | 340.93 |
| 2026-06-18 | 359.73 |
| 2026-06-22 | 359.73 |
| 2026-06-23 | 351.68 |
| 2026-06-24 | 377.24 |
| 2026-06-25 | 387.08 |
| 2026-06-26 | 387.06 |
| 2026-06-29 | 377.18 |
| 2026-06-30 | 361.51 |
| 2026-07-01 | 359.62 |
| 2026-07-02 | 365.48 |
| 2026-07-06 | 365.9 |
| 2026-07-07 | 352.66 |
| 2026-07-08 | 329.87 |
| 2026-07-09 | 328.88 |
| 2026-07-10 | 328.97 |
| 2026-07-13 | 332.06 |
| 2026-07-14 | 337.2 |
| 2026-07-15 | 342.93 |
| 2026-07-16 | 351.56 |
| 2026-07-17 | 344.21 |
| 2026-07-20 | 326.19 |
| 2026-07-21 | 321.51 |
| 2026-07-22 | 326.66 |
| 2026-07-23 | 330.42 |
| 2026-07-24 | 334.9 |
| 2026-07-27 | 339.5 |
| 2026-07-28 | 346.54 |
| 2026-07-29 | 333.4 |
| 2026-07-30 | 368.62 |
| 2026-07-31 | 358.69 |
| 2026-08-03 | 370.59 |
| 2026-08-04 | 385.11 |
| 2026-08-05 | 384.01 |
| 2026-08-06 | 381.53 |
| 2026-08-07 | 386.17 |
| 2026-08-10 | 383.94 |
| 2026-08-11 | 388.63 |
| 2026-08-12 | 381.31 |
| 2026-08-13 | 374.52 |
| 2026-08-14 | 368.78 |
| 2026-08-17 | 359.47 |
| 2026-08-18 | 355.15 |
| 2026-08-19 | 365.63 |
| 2026-08-20 | 357.55 |
| 2026-08-21 | 367.68 |
| 2026-08-24 | 362.52 |
| 2026-08-25 | 363.27 |
| 2026-08-26 | 365.72 |
| 2026-08-27 | 360.74 |
| 2026-08-28 | 356.53 |
| 2026-08-31 | 346.58 |
| 2026-09-01 | 334.85 |
| 2026-09-02 | 341.93 |
| 2026-09-03 | 345.04 |
| 2026-09-04 | 352.14 |
| 2026-09-08 | 341.48 |
| 2026-09-09 | 337.53 |
| 2026-09-10 | 329.74 |
| 2026-09-11 | 335.24 |
| 2026-09-14 | 327.92 |
| 2026-09-15 | 324.25 |
| 2026-09-16 | 317.54 |
| 2026-09-17 | 320.37 |
| 2026-09-18 | 314.7 |
| 2026-09-21 | 317.85 |
| 2026-09-22 | 328.55 |
| 2026-09-23 | 323.96 |
| 2026-09-24 | 314.13 |
| 2026-09-25 | 326.37 |
| 2026-09-28 | 326.32 |
| 2026-09-29 | 325.66 |
| 2026-09-30 | 322.17 |
| 2026-10-01 | 325.21 |
| 2026-10-02 | 329.34 |
| 2026-10-05 | 330.98 |
| 2026-10-06 | 325.74 |
| 2026-10-07 | 318.22 |
| 2026-10-08 | 321.25 |
| 2026-10-09 | 320.36 |
| 2026-10-12 | 319.57 |
| 2026-10-13 | 328.85 |
| 2026-10-14 | 326.49 |
| 2026-10-15 | 335.49 |
| 2026-10-16 | 333.86 |
| 2026-10-19 | 330.47 |
| 2026-10-20 | 339.79 |
| 2026-10-21 | 340.1 |
| 2026-10-22 | 352.6 |
| 2026-10-23 | 345.04 |
| 2026-10-26 | 345.97 |
| 2026-10-27 | 348.57 |
| 2026-10-28 | 345.21 |
| 2026-10-29 | 371.36 |
| 2026-10-30 | 376.31 |
| 2026-11-02 | 392.38 |
| 2026-11-03 | 387.31 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收5,019.9百万美元
| 指标 | 2026-10-22 | 2026-09-30 | 2025-12-31 | 2025-10-23 | 2025-09-30 | 2024-12-31 | 2024-10-18 | 2024-09-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 5,019.9 | — | — | 5,003.6 | — | — | 4,586.9 |
| 净利润 | — | — | 740.7 | — | — | 1,311.8 | — | — | 767.4 |
| 自由现金流 | — | — | 970.6 | — | — | 917 | — | — | 1,059.1 |
| 股份数 | 38.6 | — | — | 41.8 | — | — | 45.3 | — | — |
| 债务 | — | 2,892.7 | — | — | 2,883.3 | — | — | 2,290.2 | — |
| 总资产 | — | 6,029.8 | — | — | 6,456.6 | — | — | 6,478.4 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
优先同一细分行业，不足时补充同板块公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| LSCC莱迪思半导体 | US$15B | +67.5% | 414.1× | -31.8% | +63.7% |
| TXT德事隆 | US$14.9B | +10.1% | 16.1× | -12.9% | +28.9% |
| JAZZ爵士制药 | US$14.7B | +66.7% | 15.9× | -12.2% | +38.3% |
| CRS卡朋特科技 | US$14.7B | -3% | 25.8× | -52.1% | +48.2% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。