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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/18 | 1,337 | 1,340 | 1,319 | 1,325 | -6 | -0.5% | 46,200 |
| 2025/03/17 | 1,302 | 1,331 | 1,302 | 1,331 | +42 | +3.3% | 65,600 |
| 2025/03/14 | 1,285 | 1,289 | 1,273 | 1,289 | +3 | +0.2% | 50,400 |
| 2025/03/13 | 1,294 | 1,302 | 1,284 | 1,286 | -5 | -0.4% | 91,000 |
| 2025/03/12 | 1,253 | 1,328 | 1,246 | 1,291 | +39 | +3.1% | 186,100 |
| 2025/03/11 | 1,257 | 1,259 | 1,240 | 1,252 | -12 | -0.9% | 22,400 |
| 2025/03/10 | 1,260 | 1,264 | 1,256 | 1,264 | +4 | +0.3% | 24,500 |
| 2025/03/07 | 1,260 | 1,263 | 1,254 | 1,260 | -3 | -0.2% | 16,600 |
| 2025/03/06 | 1,265 | 1,273 | 1,256 | 1,263 | -5 | -0.4% | 25,600 |
| 2025/03/05 | 1,271 | 1,280 | 1,264 | 1,268 | -7 | -0.5% | 16,500 |
| 2025/03/04 | 1,271 | 1,280 | 1,271 | 1,275 | -5 | -0.4% | 12,800 |
| 2025/03/03 | 1,294 | 1,299 | 1,277 | 1,280 | ±0 | ±0% | 34,200 |
| 2025/02/28 | 1,245 | 1,310 | 1,226 | 1,280 | +30 | +2.4% | 85,900 |
| 2025/02/27 | 1,258 | 1,258 | 1,248 | 1,250 | -8 | -0.6% | 12,700 |
| 2025/02/26 | 1,265 | 1,268 | 1,248 | 1,258 | -7 | -0.6% | 13,900 |
| 2025/02/25 | 1,252 | 1,265 | 1,245 | 1,265 | +11 | +0.9% | 16,800 |
| 2025/02/21 | 1,266 | 1,266 | 1,243 | 1,254 | -7 | -0.6% | 12,900 |
| 2025/02/20 | 1,272 | 1,274 | 1,248 | 1,261 | -11 | -0.9% | 18,100 |
| 2025/02/19 | 1,277 | 1,285 | 1,256 | 1,272 | +5 | +0.4% | 22,500 |
| 2025/02/18 | 1,249 | 1,267 | 1,243 | 1,267 | +21 | +1.7% | 20,200 |
| 2025/02/17 | 1,250 | 1,268 | 1,242 | 1,246 | -1 | -0.1% | 32,900 |
| 2025/02/14 | 1,298 | 1,300 | 1,217 | 1,247 | -52 | -4% | 117,900 |
| 2025/02/13 | 1,283 | 1,303 | 1,281 | 1,299 | +22 | +1.7% | 17,900 |
| 2025/02/12 | 1,290 | 1,307 | 1,276 | 1,277 | -12 | -0.9% | 24,900 |
| 2025/02/10 | 1,269 | 1,289 | 1,262 | 1,289 | +20 | +1.6% | 27,400 |
| 2025/02/07 | 1,268 | 1,269 | 1,258 | 1,269 | ±0 | ±0% | 7,300 |
| 2025/02/06 | 1,245 | 1,269 | 1,245 | 1,269 | +24 | +1.9% | 10,200 |
| 2025/02/05 | 1,233 | 1,253 | 1,230 | 1,245 | -6 | -0.5% | 43,600 |
1～
50
件表示中 / 3683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 | 127,900円 | +15.5% | -8.6% | 4.38% | 6.98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 |
| 佐鳥電機 | 159,700円 | +4.0% | -4.2% | 5.39% | 9.17倍 | 0.68倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| スズデン | 195,000円 | -2.6% | -23.0% | 4.56% | 17.65倍 | 1.49倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 三共興 | 61,700円 | +3.4% | -19.5% | 4.38% | 11.23倍 | 0.51倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 174,400円 | +0.1% | -9.3% | 3.56% | 11.12倍 | 0.69倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
