クリヤマホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,166 | 1,169 | 1,150 | 1,153 | -10 | -0.9% | 54,900 |
| 2024/03/01 | 1,161 | 1,171 | 1,159 | 1,163 | +5 | +0.4% | 24,300 |
| 2024/02/29 | 1,178 | 1,196 | 1,158 | 1,158 | -41 | -3.4% | 48,000 |
| 2024/02/28 | 1,176 | 1,214 | 1,174 | 1,199 | +18 | +1.5% | 59,900 |
| 2024/02/27 | 1,180 | 1,191 | 1,167 | 1,181 | -5 | -0.4% | 49,500 |
| 2024/02/26 | 1,186 | 1,198 | 1,175 | 1,186 | +1 | +0.1% | 45,400 |
| 2024/02/22 | 1,210 | 1,210 | 1,163 | 1,185 | -30 | -2.5% | 129,000 |
| 2024/02/21 | 1,161 | 1,216 | 1,147 | 1,215 | +84 | +7.4% | 193,900 |
| 2024/02/20 | 1,125 | 1,142 | 1,125 | 1,131 | +22 | +2% | 51,000 |
| 2024/02/19 | 1,095 | 1,117 | 1,092 | 1,109 | +37 | +3.5% | 102,200 |
| 2024/02/16 | 1,055 | 1,085 | 1,051 | 1,072 | +19 | +1.8% | 96,400 |
| 2024/02/15 | 1,055 | 1,078 | 1,035 | 1,053 | +59 | +5.9% | 309,700 |
| 2024/02/14 | 975 | 995 | 964 | 994 | +19 | +1.9% | 105,400 |
| 2024/02/13 | 972 | 976 | 965 | 975 | +11 | +1.1% | 39,700 |
| 2024/02/09 | 964 | 968 | 962 | 964 | -1 | -0.1% | 20,900 |
| 2024/02/08 | 964 | 971 | 961 | 965 | -3 | -0.3% | 23,800 |
| 2024/02/07 | 964 | 974 | 961 | 968 | +4 | +0.4% | 18,900 |
| 2024/02/06 | 968 | 968 | 960 | 964 | ±0 | ±0% | 15,800 |
| 2024/02/05 | 965 | 969 | 959 | 964 | +9 | +0.9% | 44,500 |
| 2024/02/02 | 955 | 958 | 952 | 955 | -2 | -0.2% | 19,300 |
| 2024/02/01 | 961 | 964 | 955 | 957 | -8 | -0.8% | 21,500 |
| 2024/01/31 | 967 | 973 | 958 | 965 | -4 | -0.4% | 39,900 |
| 2024/01/30 | 957 | 973 | 951 | 969 | +16 | +1.7% | 41,300 |
| 2024/01/29 | 947 | 953 | 945 | 953 | +6 | +0.6% | 26,500 |
| 2024/01/26 | 948 | 949 | 943 | 947 | -3 | -0.3% | 14,000 |
| 2024/01/25 | 940 | 955 | 940 | 950 | ±0 | ±0% | 36,400 |
| 2024/01/24 | 937 | 950 | 931 | 950 | +13 | +1.4% | 33,400 |
| 2024/01/23 | 939 | 941 | 933 | 937 | -1 | -0.1% | 20,800 |
| 2024/01/22 | 923 | 938 | 922 | 938 | +19 | +2.1% | 64,200 |
| 2024/01/19 | 920 | 925 | 918 | 919 | -2 | -0.2% | 20,700 |
| 2024/01/18 | 919 | 921 | 917 | 921 | ±0 | ±0% | 19,600 |
| 2024/01/17 | 921 | 927 | 918 | 921 | ±0 | ±0% | 26,000 |
| 2024/01/16 | 924 | 924 | 918 | 921 | -1 | -0.1% | 20,000 |
| 2024/01/15 | 912 | 926 | 912 | 922 | +8 | +0.9% | 42,600 |
| 2024/01/12 | 921 | 924 | 911 | 914 | -2 | -0.2% | 30,000 |
| 2024/01/11 | 926 | 932 | 915 | 916 | -8 | -0.9% | 51,400 |
| 2024/01/10 | 923 | 925 | 920 | 924 | +3 | +0.3% | 27,300 |
| 2024/01/09 | 914 | 923 | 911 | 921 | +10 | +1.1% | 35,300 |
| 2024/01/05 | 917 | 923 | 911 | 911 | -3 | -0.3% | 29,000 |
| 2024/01/04 | 901 | 917 | 895 | 914 | +13 | +1.4% | 36,300 |
| 2023/12/29 | 901 | 903 | 894 | 901 | -2 | -0.2% | 29,200 |
| 2023/12/28 | 901 | 908 | 890 | 903 | -22 | -2.4% | 66,600 |
| 2023/12/27 | 912 | 926 | 911 | 925 | +8 | +0.9% | 52,200 |
| 2023/12/26 | 925 | 925 | 914 | 917 | -8 | -0.9% | 33,800 |
| 2023/12/25 | 932 | 937 | 924 | 925 | -3 | -0.3% | 40,400 |
| 2023/12/22 | 924 | 928 | 921 | 928 | +4 | +0.4% | 21,700 |
| 2023/12/21 | 926 | 927 | 922 | 924 | -4 | -0.4% | 14,200 |
| 2023/12/20 | 927 | 934 | 925 | 928 | -12 | -1.3% | 52,900 |
| 2023/12/19 | 934 | 942 | 926 | 940 | +6 | +0.6% | 27,100 |
| 2023/12/18 | 940 | 946 | 934 | 934 | -10 | -1.1% | 37,000 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「クリヤマＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| クリヤマＨＤ | 129,100円 | +1.9% | +8.4% | 3.49% | 7.67倍 | 0.64倍 |
|
ゴム、合成樹脂製ホースを日米欧で展開。運動施設・建設用床材も。子会社で尿素ＳＣＲ事業 |
| 明和産 | 72,300円 | +4.9% | -5.8% | 4.43% | 11.48倍 | 0.78倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| シモジマ | 125,600円 | +6.9% | +10.4% | 4.30% | 11.72倍 | 0.84倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
| リックス | 325,500円 | +2.5% | -13.6% | 3.47% | 11.45倍 | 1.12倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
| 杉本商 | 246,600円 | +7.6% | +2.0% | 2.84% | 13.08倍 | 0.69倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
