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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 1,420 | 1,432 | 1,412 | 1,423 | +3 | +0.2% | 29,600 |
| 2025/05/30 | 1,384 | 1,422 | 1,384 | 1,420 | +36 | +2.6% | 17,500 |
| 2025/05/29 | 1,387 | 1,396 | 1,383 | 1,384 | +1 | +0.1% | 15,600 |
| 2025/05/28 | 1,396 | 1,407 | 1,381 | 1,383 | +3 | +0.2% | 34,100 |
| 2025/05/27 | 1,380 | 1,382 | 1,373 | 1,380 | +3 | +0.2% | 19,700 |
| 2025/05/26 | 1,352 | 1,377 | 1,352 | 1,377 | +28 | +2.1% | 23,100 |
| 2025/05/23 | 1,359 | 1,371 | 1,344 | 1,349 | +4 | +0.3% | 37,900 |
| 2025/05/22 | 1,333 | 1,359 | 1,333 | 1,345 | +15 | +1.1% | 26,200 |
| 2025/05/21 | 1,338 | 1,340 | 1,330 | 1,330 | -8 | -0.6% | 18,100 |
| 2025/05/20 | 1,344 | 1,357 | 1,335 | 1,338 | -2 | -0.1% | 17,000 |
| 2025/05/19 | 1,331 | 1,344 | 1,326 | 1,340 | +9 | +0.7% | 24,200 |
| 2025/05/16 | 1,358 | 1,358 | 1,326 | 1,331 | -27 | -2% | 26,700 |
| 2025/05/15 | 1,335 | 1,358 | 1,319 | 1,358 | +34 | +2.6% | 54,700 |
| 2025/05/14 | 1,321 | 1,336 | 1,309 | 1,324 | -4 | -0.3% | 31,300 |
| 2025/05/13 | 1,301 | 1,336 | 1,301 | 1,328 | +23 | +1.8% | 44,000 |
| 2025/05/12 | 1,310 | 1,310 | 1,300 | 1,305 | -1 | -0.1% | 13,600 |
| 2025/05/09 | 1,301 | 1,306 | 1,301 | 1,306 | +11 | +0.8% | 6,800 |
| 2025/05/08 | 1,301 | 1,304 | 1,294 | 1,295 | -6 | -0.5% | 12,500 |
| 2025/05/07 | 1,310 | 1,310 | 1,294 | 1,301 | -9 | -0.7% | 21,400 |
| 2025/05/02 | 1,311 | 1,314 | 1,302 | 1,310 | -4 | -0.3% | 12,500 |
| 2025/05/01 | 1,306 | 1,314 | 1,301 | 1,314 | +5 | +0.4% | 12,100 |
| 2025/04/30 | 1,316 | 1,318 | 1,305 | 1,309 | -1 | -0.1% | 12,700 |
| 2025/04/28 | 1,320 | 1,321 | 1,309 | 1,310 | +5 | +0.4% | 8,600 |
| 2025/04/25 | 1,317 | 1,317 | 1,304 | 1,305 | -7 | -0.5% | 35,300 |
| 2025/04/24 | 1,295 | 1,315 | 1,290 | 1,312 | +34 | +2.7% | 31,100 |
| 2025/04/23 | 1,290 | 1,293 | 1,277 | 1,278 | +4 | +0.3% | 27,100 |
| 2025/04/22 | 1,272 | 1,275 | 1,265 | 1,274 | +4 | +0.3% | 8,700 |
| 2025/04/21 | 1,285 | 1,287 | 1,264 | 1,270 | -9 | -0.7% | 27,500 |
| 2025/04/18 | 1,262 | 1,279 | 1,261 | 1,279 | +20 | +1.6% | 12,300 |
| 2025/04/17 | 1,253 | 1,265 | 1,250 | 1,259 | +6 | +0.5% | 10,900 |
| 2025/04/16 | 1,270 | 1,272 | 1,248 | 1,253 | -12 | -0.9% | 15,200 |
| 2025/04/15 | 1,273 | 1,282 | 1,264 | 1,265 | -1 | -0.1% | 36,400 |
| 2025/04/14 | 1,261 | 1,267 | 1,259 | 1,266 | +18 | +1.4% | 26,000 |
| 2025/04/11 | 1,238 | 1,251 | 1,215 | 1,248 | -6 | -0.5% | 28,900 |
| 2025/04/10 | 1,289 | 1,289 | 1,235 | 1,254 | +64 | +5.4% | 43,700 |
| 2025/04/09 | 1,196 | 1,196 | 1,168 | 1,190 | -18 | -1.5% | 40,700 |
| 2025/04/08 | 1,199 | 1,223 | 1,194 | 1,208 | +52 | +4.5% | 45,200 |
| 2025/04/07 | 1,147 | 1,182 | 1,121 | 1,156 | -69 | -5.6% | 108,600 |
| 2025/04/04 | 1,230 | 1,238 | 1,170 | 1,225 | -50 | -3.9% | 127,200 |
| 2025/04/03 | 1,282 | 1,294 | 1,264 | 1,275 | -47 | -3.6% | 73,700 |
| 2025/04/02 | 1,316 | 1,326 | 1,305 | 1,322 | +9 | +0.7% | 22,700 |
| 2025/04/01 | 1,335 | 1,335 | 1,313 | 1,313 | -10 | -0.8% | 25,700 |
| 2025/03/31 | 1,341 | 1,341 | 1,314 | 1,323 | -32 | -2.4% | 38,900 |
| 2025/03/28 | 1,350 | 1,358 | 1,342 | 1,355 | +3 | +0.2% | 25,200 |
| 2025/03/27 | 1,350 | 1,361 | 1,339 | 1,352 | -1 | -0.1% | 28,200 |
| 2025/03/26 | 1,366 | 1,367 | 1,350 | 1,353 | -13 | -1% | 28,000 |
| 2025/03/25 | 1,356 | 1,372 | 1,345 | 1,366 | +17 | +1.3% | 37,900 |
| 2025/03/24 | 1,357 | 1,363 | 1,343 | 1,349 | +36 | +2.7% | 53,500 |
| 2025/03/21 | 1,330 | 1,333 | 1,313 | 1,313 | -15 | -1.1% | 19,700 |
| 2025/03/19 | 1,325 | 1,342 | 1,318 | 1,328 | +3 | +0.2% | 22,600 |
1～
50
件表示中 / 3711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 | 142,300円 | +15.5% | -8.6% | 3.94% | 7.77倍 | 0.62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 |
| エフティＧ | 111,400円 | - | - | - | - | 1.11倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 佐藤商 | 150,500円 | +1.9% | +0.1% | 5.05% | 5.64倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| コーア商事Ｈ | 71,100円 | +5.5% | +5.3% | 2.25% | 9.72倍 | 1.13倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
市場注目の銘柄
チャート関連のコラム
