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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,565 | 1,570 | 1,555 | 1,569 | +4 | +0.3% | 25,500 |
| 2025/08/18 | 1,564 | 1,567 | 1,552 | 1,565 | -5 | -0.3% | 20,700 |
| 2025/08/15 | 1,573 | 1,573 | 1,555 | 1,570 | -5 | -0.3% | 18,300 |
| 2025/08/14 | 1,580 | 1,580 | 1,561 | 1,575 | ±0 | ±0% | 22,900 |
| 2025/08/13 | 1,551 | 1,588 | 1,545 | 1,575 | +23 | +1.5% | 55,100 |
| 2025/08/12 | 1,562 | 1,579 | 1,550 | 1,552 | -9 | -0.6% | 46,900 |
| 2025/08/08 | 1,593 | 1,599 | 1,551 | 1,561 | -32 | -2% | 58,300 |
| 2025/08/07 | 1,595 | 1,601 | 1,583 | 1,593 | -2 | -0.1% | 28,600 |
| 2025/08/06 | 1,575 | 1,595 | 1,575 | 1,595 | +28 | +1.8% | 17,200 |
| 2025/08/05 | 1,580 | 1,584 | 1,563 | 1,567 | -28 | -1.8% | 62,400 |
| 2025/08/04 | 1,514 | 1,611 | 1,495 | 1,595 | +60 | +3.9% | 225,700 |
| 2025/08/01 | 1,530 | 1,535 | 1,520 | 1,535 | ±0 | ±0% | 10,500 |
| 2025/07/31 | 1,519 | 1,539 | 1,515 | 1,535 | +16 | +1.1% | 18,100 |
| 2025/07/30 | 1,515 | 1,520 | 1,510 | 1,519 | +2 | +0.1% | 8,000 |
| 2025/07/29 | 1,520 | 1,528 | 1,510 | 1,517 | -2 | -0.1% | 10,700 |
| 2025/07/28 | 1,510 | 1,540 | 1,510 | 1,519 | +10 | +0.7% | 37,000 |
| 2025/07/25 | 1,510 | 1,511 | 1,494 | 1,509 | +9 | +0.6% | 19,000 |
| 2025/07/24 | 1,509 | 1,511 | 1,497 | 1,500 | +1 | +0.1% | 19,500 |
| 2025/07/23 | 1,493 | 1,502 | 1,485 | 1,499 | +8 | +0.5% | 38,200 |
| 2025/07/22 | 1,480 | 1,504 | 1,480 | 1,491 | +19 | +1.3% | 12,500 |
| 2025/07/18 | 1,481 | 1,489 | 1,470 | 1,472 | -13 | -0.9% | 17,200 |
| 2025/07/17 | 1,493 | 1,494 | 1,482 | 1,485 | -5 | -0.3% | 5,000 |
| 2025/07/16 | 1,480 | 1,498 | 1,471 | 1,490 | +8 | +0.5% | 17,600 |
| 2025/07/15 | 1,506 | 1,506 | 1,481 | 1,482 | -19 | -1.3% | 16,600 |
| 2025/07/14 | 1,500 | 1,501 | 1,480 | 1,501 | +6 | +0.4% | 22,500 |
| 2025/07/11 | 1,499 | 1,507 | 1,486 | 1,495 | +9 | +0.6% | 11,900 |
| 2025/07/10 | 1,505 | 1,514 | 1,486 | 1,486 | -4 | -0.3% | 22,900 |
| 2025/07/09 | 1,498 | 1,509 | 1,489 | 1,490 | -2 | -0.1% | 39,200 |
| 2025/07/08 | 1,458 | 1,498 | 1,452 | 1,492 | +32 | +2.2% | 24,000 |
| 2025/07/07 | 1,487 | 1,490 | 1,460 | 1,460 | -27 | -1.8% | 29,100 |
| 2025/07/04 | 1,454 | 1,497 | 1,454 | 1,487 | +33 | +2.3% | 31,200 |
| 2025/07/03 | 1,456 | 1,465 | 1,451 | 1,454 | -3 | -0.2% | 45,400 |
| 2025/07/02 | 1,454 | 1,461 | 1,444 | 1,457 | -3 | -0.2% | 18,700 |
| 2025/07/01 | 1,483 | 1,483 | 1,460 | 1,460 | -23 | -1.6% | 26,000 |
| 2025/06/30 | 1,523 | 1,530 | 1,475 | 1,483 | -25 | -1.7% | 47,700 |
| 2025/06/27 | 1,497 | 1,524 | 1,476 | 1,508 | +4 | +0.3% | 54,600 |
| 2025/06/26 | 1,515 | 1,524 | 1,504 | 1,504 | -5 | -0.3% | 24,000 |
| 2025/06/25 | 1,483 | 1,510 | 1,472 | 1,509 | +15 | +1% | 29,400 |
| 2025/06/24 | 1,482 | 1,500 | 1,475 | 1,494 | +19 | +1.3% | 19,300 |
| 2025/06/23 | 1,497 | 1,513 | 1,463 | 1,475 | -22 | -1.5% | 39,800 |
| 2025/06/20 | 1,499 | 1,520 | 1,486 | 1,497 | -13 | -0.9% | 48,400 |
| 2025/06/19 | 1,517 | 1,523 | 1,503 | 1,510 | -8 | -0.5% | 18,500 |
| 2025/06/18 | 1,503 | 1,524 | 1,470 | 1,518 | +11 | +0.7% | 50,800 |
| 2025/06/17 | 1,533 | 1,538 | 1,496 | 1,507 | -18 | -1.2% | 37,600 |
| 2025/06/16 | 1,484 | 1,525 | 1,472 | 1,525 | +41 | +2.8% | 84,100 |
| 2025/06/13 | 1,490 | 1,490 | 1,443 | 1,484 | +14 | +1% | 39,500 |
| 2025/06/12 | 1,480 | 1,494 | 1,460 | 1,470 | -2 | -0.1% | 30,900 |
| 2025/06/11 | 1,466 | 1,480 | 1,466 | 1,472 | +20 | +1.4% | 24,100 |
| 2025/06/10 | 1,468 | 1,468 | 1,442 | 1,452 | -7 | -0.5% | 29,000 |
| 2025/06/09 | 1,480 | 1,480 | 1,453 | 1,459 | +9 | +0.6% | 42,000 |
1～
50
件表示中 / 3765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 | 156,900円 | +15.5% | -8.6% | 3.57% | 8.56倍 | 0.69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 |
| 小野建 | 144,300円 | +1.4% | -13.1% | 4.78% | 8.96倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 350,500円 | +4.4% | -5.0% | 5.28% | 9.71倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| アルファパチェ | 354,500円 | +10.8% | +22.2% | 0.99% | 32.58倍 | 5.58倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 藤井産 | 340,500円 | +6.1% | -5.4% | 3.82% | 7.78倍 | 0.76倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
