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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 870 | 870 | 855 | 860 | -16 | -1.8% | 24,000 |
| 2022/03/01 | 870 | 885 | 870 | 876 | +10 | +1.2% | 38,600 |
| 2022/02/28 | 863 | 872 | 854 | 866 | +16 | +1.9% | 60,800 |
| 2022/02/25 | 840 | 853 | 832 | 850 | +11 | +1.3% | 42,400 |
| 2022/02/24 | 853 | 857 | 829 | 839 | -19 | -2.2% | 52,000 |
| 2022/02/22 | 864 | 871 | 856 | 858 | -19 | -2.2% | 58,400 |
| 2022/02/21 | 874 | 877 | 863 | 877 | +3 | +0.3% | 33,900 |
| 2022/02/18 | 873 | 882 | 857 | 874 | -5 | -0.6% | 53,800 |
| 2022/02/17 | 878 | 887 | 875 | 879 | +1 | +0.1% | 49,100 |
| 2022/02/16 | 900 | 904 | 876 | 878 | +3 | +0.3% | 71,400 |
| 2022/02/15 | 901 | 915 | 872 | 875 | -71 | -7.5% | 184,000 |
| 2022/02/14 | 963 | 963 | 929 | 946 | -27 | -2.8% | 61,200 |
| 2022/02/10 | 975 | 986 | 966 | 973 | +2 | +0.2% | 30,600 |
| 2022/02/09 | 962 | 976 | 962 | 971 | +12 | +1.3% | 29,800 |
| 2022/02/08 | 988 | 988 | 955 | 959 | -30 | -3% | 53,000 |
| 2022/02/07 | 986 | 995 | 977 | 989 | +3 | +0.3% | 64,500 |
| 2022/02/04 | 985 | 992 | 973 | 986 | +1 | +0.1% | 43,900 |
| 2022/02/03 | 995 | 999 | 979 | 985 | -12 | -1.2% | 37,600 |
| 2022/02/02 | 969 | 997 | 966 | 997 | +29 | +3% | 46,100 |
| 2022/02/01 | 968 | 979 | 959 | 968 | +1 | +0.1% | 46,900 |
| 2022/01/31 | 942 | 968 | 941 | 967 | +19 | +2% | 34,400 |
| 2022/01/28 | 935 | 951 | 931 | 948 | +21 | +2.3% | 26,900 |
| 2022/01/27 | 945 | 950 | 918 | 927 | -28 | -2.9% | 59,500 |
| 2022/01/26 | 936 | 961 | 936 | 955 | +16 | +1.7% | 30,900 |
| 2022/01/25 | 963 | 979 | 933 | 939 | -19 | -2% | 70,000 |
| 2022/01/24 | 940 | 963 | 935 | 958 | +11 | +1.2% | 34,800 |
| 2022/01/21 | 954 | 960 | 932 | 947 | -31 | -3.2% | 46,400 |
| 2022/01/20 | 956 | 985 | 955 | 978 | +19 | +2% | 45,300 |
| 2022/01/19 | 976 | 980 | 950 | 959 | -39 | -3.9% | 82,900 |
| 2022/01/18 | 1,011 | 1,018 | 988 | 998 | -27 | -2.6% | 93,700 |
| 2022/01/17 | 1,052 | 1,052 | 1,014 | 1,025 | -18 | -1.7% | 68,000 |
| 2022/01/14 | 1,101 | 1,101 | 1,036 | 1,043 | -74 | -6.6% | 125,000 |
| 2022/01/13 | 1,157 | 1,162 | 1,113 | 1,117 | -44 | -3.8% | 70,400 |
| 2022/01/12 | 1,179 | 1,188 | 1,148 | 1,161 | -1 | -0.1% | 99,000 |
| 2022/01/11 | 1,137 | 1,174 | 1,133 | 1,162 | +29 | +2.6% | 150,600 |
| 2022/01/07 | 1,131 | 1,171 | 1,119 | 1,133 | -5 | -0.4% | 69,100 |
| 2022/01/06 | 1,163 | 1,164 | 1,129 | 1,138 | -25 | -2.1% | 88,200 |
| 2022/01/05 | 1,200 | 1,202 | 1,163 | 1,163 | -46 | -3.8% | 61,500 |
| 2022/01/04 | 1,200 | 1,213 | 1,189 | 1,209 | +23 | +1.9% | 76,900 |
| 2021/12/30 | 1,192 | 1,198 | 1,170 | 1,186 | +7 | +0.6% | 49,500 |
| 2021/12/29 | 1,153 | 1,224 | 1,152 | 1,179 | -4 | -0.3% | 126,300 |
| 2021/12/28 | 1,214 | 1,216 | 1,161 | 1,183 | -43 | -3.5% | 143,900 |
| 2021/12/27 | 1,239 | 1,249 | 1,213 | 1,226 | +7 | +0.6% | 104,000 |
| 2021/12/24 | 1,170 | 1,242 | 1,170 | 1,219 | +48 | +4.1% | 194,000 |
| 2021/12/23 | 1,189 | 1,189 | 1,156 | 1,171 | -5 | -0.4% | 54,200 |
| 2021/12/22 | 1,148 | 1,189 | 1,145 | 1,176 | +40 | +3.5% | 99,100 |
| 2021/12/21 | 1,143 | 1,152 | 1,109 | 1,136 | -12 | -1% | 90,700 |
| 2021/12/20 | 1,187 | 1,187 | 1,133 | 1,148 | -39 | -3.3% | 101,200 |
| 2021/12/17 | 1,168 | 1,187 | 1,163 | 1,187 | -1 | -0.1% | 73,400 |
| 2021/12/16 | 1,174 | 1,189 | 1,162 | 1,188 | +16 | +1.4% | 45,700 |
851～
900
件表示中 / 3766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 | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49倍 | 0.68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 | 143,100円 | +1.4% | -13.1% | 4.82% | 8.89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 | 348,500円 | +4.4% | -5.0% | 5.31% | 9.65倍 | 0.68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 | 350,000円 | +10.8% | +22.2% | 1.00% | 32.16倍 | 5.51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 | 336,500円 | +6.1% | -5.4% | 3.86% | 7.69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
