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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,266 | 1,280 | 1,257 | 1,280 | +16 | +1.3% | 13,900 |
| 2024/11/20 | 1,277 | 1,277 | 1,258 | 1,264 | -9 | -0.7% | 8,500 |
| 2024/11/19 | 1,274 | 1,292 | 1,270 | 1,273 | +1 | +0.1% | 15,400 |
| 2024/11/18 | 1,270 | 1,273 | 1,262 | 1,272 | -6 | -0.5% | 9,800 |
| 2024/11/15 | 1,282 | 1,291 | 1,276 | 1,278 | +10 | +0.8% | 14,900 |
| 2024/11/14 | 1,254 | 1,287 | 1,253 | 1,268 | +15 | +1.2% | 15,000 |
| 2024/11/13 | 1,265 | 1,272 | 1,251 | 1,253 | -18 | -1.4% | 13,100 |
| 2024/11/12 | 1,300 | 1,300 | 1,264 | 1,271 | -20 | -1.5% | 33,900 |
| 2024/11/11 | 1,273 | 1,291 | 1,260 | 1,291 | -12 | -0.9% | 31,200 |
| 2024/11/08 | 1,312 | 1,320 | 1,293 | 1,303 | -11 | -0.8% | 36,600 |
| 2024/11/07 | 1,319 | 1,322 | 1,281 | 1,314 | +38 | +3% | 48,700 |
| 2024/11/06 | 1,240 | 1,276 | 1,226 | 1,276 | +38 | +3.1% | 40,600 |
| 2024/11/05 | 1,260 | 1,260 | 1,231 | 1,238 | -16 | -1.3% | 27,200 |
| 2024/11/01 | 1,228 | 1,254 | 1,224 | 1,254 | +21 | +1.7% | 26,000 |
| 2024/10/31 | 1,207 | 1,235 | 1,207 | 1,233 | +50 | +4.2% | 21,500 |
| 2024/10/30 | 1,240 | 1,251 | 1,183 | 1,183 | -58 | -4.7% | 74,700 |
| 2024/10/29 | 1,224 | 1,241 | 1,215 | 1,241 | +31 | +2.6% | 29,800 |
| 2024/10/28 | 1,189 | 1,212 | 1,189 | 1,210 | +21 | +1.8% | 14,000 |
| 2024/10/25 | 1,245 | 1,245 | 1,180 | 1,189 | -26 | -2.1% | 50,600 |
| 2024/10/24 | 1,194 | 1,215 | 1,188 | 1,215 | +25 | +2.1% | 17,100 |
| 2024/10/23 | 1,187 | 1,199 | 1,185 | 1,190 | -5 | -0.4% | 13,200 |
| 2024/10/22 | 1,177 | 1,198 | 1,177 | 1,195 | +20 | +1.7% | 29,000 |
| 2024/10/21 | 1,167 | 1,180 | 1,167 | 1,175 | +2 | +0.2% | 6,500 |
| 2024/10/18 | 1,181 | 1,182 | 1,171 | 1,173 | -8 | -0.7% | 10,200 |
| 2024/10/17 | 1,181 | 1,191 | 1,171 | 1,181 | +1 | +0.1% | 12,600 |
| 2024/10/16 | 1,182 | 1,208 | 1,177 | 1,180 | -8 | -0.7% | 8,800 |
| 2024/10/15 | 1,215 | 1,215 | 1,183 | 1,188 | -12 | -1% | 28,700 |
| 2024/10/11 | 1,190 | 1,200 | 1,190 | 1,200 | +7 | +0.6% | 2,900 |
| 2024/10/10 | 1,192 | 1,196 | 1,191 | 1,193 | ±0 | ±0% | 3,900 |
| 2024/10/09 | 1,203 | 1,210 | 1,193 | 1,193 | -9 | -0.7% | 6,700 |
| 2024/10/08 | 1,193 | 1,203 | 1,193 | 1,202 | -2 | -0.2% | 6,900 |
| 2024/10/07 | 1,201 | 1,215 | 1,199 | 1,204 | +12 | +1% | 21,400 |
| 2024/10/04 | 1,188 | 1,196 | 1,188 | 1,192 | +4 | +0.3% | 3,200 |
| 2024/10/03 | 1,204 | 1,204 | 1,184 | 1,188 | -2 | -0.2% | 6,800 |
| 2024/10/02 | 1,196 | 1,220 | 1,181 | 1,190 | -7 | -0.6% | 15,400 |
| 2024/10/01 | 1,202 | 1,206 | 1,190 | 1,197 | +7 | +0.6% | 6,600 |
| 2024/09/30 | 1,168 | 1,208 | 1,168 | 1,190 | -15 | -1.2% | 21,400 |
| 2024/09/27 | 1,207 | 1,207 | 1,195 | 1,205 | +4 | +0.3% | 15,900 |
| 2024/09/26 | 1,203 | 1,205 | 1,192 | 1,201 | -2 | -0.2% | 5,400 |
| 2024/09/25 | 1,202 | 1,204 | 1,185 | 1,203 | +3 | +0.3% | 32,600 |
| 2024/09/24 | 1,199 | 1,200 | 1,186 | 1,200 | +23 | +2% | 18,100 |
| 2024/09/20 | 1,186 | 1,186 | 1,165 | 1,177 | +7 | +0.6% | 7,000 |
| 2024/09/19 | 1,177 | 1,180 | 1,162 | 1,170 | +5 | +0.4% | 21,000 |
| 2024/09/18 | 1,169 | 1,170 | 1,148 | 1,165 | +6 | +0.5% | 10,200 |
| 2024/09/17 | 1,165 | 1,169 | 1,143 | 1,159 | +2 | +0.2% | 11,800 |
| 2024/09/13 | 1,150 | 1,175 | 1,142 | 1,157 | +16 | +1.4% | 10,300 |
| 2024/09/12 | 1,150 | 1,159 | 1,129 | 1,141 | +12 | +1.1% | 9,700 |
| 2024/09/11 | 1,130 | 1,146 | 1,116 | 1,129 | -1 | -0.1% | 14,000 |
| 2024/09/10 | 1,148 | 1,148 | 1,130 | 1,130 | -3 | -0.3% | 7,400 |
| 2024/09/09 | 1,106 | 1,145 | 1,100 | 1,133 | -3 | -0.3% | 23,500 |
1～
50
件表示中 / 3585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 | 128,000円 | +1.9% | +8.4% | 3.52% | 7.62倍 | 0.56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 |
| 丸 文 | 106,500円 | -11.2% | +6.6% | 4.88% | 6.72倍 | 0.53倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| オプティマス | 37,400円 | +138.8% | +7.0% | 4.81% | 8.50倍 | 0.94倍 |
|
オセアニアなど海外向け自動車総合サービス事業。中古車の輸出、物流、検査など。豪州新車も |
| ラクトＪＰＮ | 276,900円 | +3.6% | +44.0% | 2.74% | 9.19倍 | 1.02倍 |
|
乳原料でスタートした独立系の食品専門商社。北米、欧州、豪に拠点。東南アジアに自社工場も |
| ソーダニッカ | 115,400円 | -0.5% | -15.9% | 2.95% | 13.14倍 | 0.89倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
市場注目の銘柄
チャート関連のコラム
