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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,106 | 1,145 | 1,100 | 1,133 | -3 | -0.3% | 23,500 |
| 2024/09/06 | 1,148 | 1,161 | 1,136 | 1,136 | -15 | -1.3% | 8,400 |
| 2024/09/05 | 1,150 | 1,176 | 1,136 | 1,151 | -17 | -1.5% | 15,800 |
| 2024/09/04 | 1,182 | 1,185 | 1,155 | 1,168 | -36 | -3% | 19,400 |
| 2024/09/03 | 1,210 | 1,213 | 1,203 | 1,204 | ±0 | ±0% | 11,100 |
| 2024/09/02 | 1,231 | 1,234 | 1,203 | 1,204 | -12 | -1% | 13,300 |
| 2024/08/30 | 1,211 | 1,236 | 1,211 | 1,216 | +12 | +1% | 35,400 |
| 2024/08/29 | 1,196 | 1,208 | 1,193 | 1,204 | +14 | +1.2% | 21,700 |
| 2024/08/28 | 1,200 | 1,200 | 1,188 | 1,190 | -10 | -0.8% | 3,600 |
| 2024/08/27 | 1,197 | 1,201 | 1,195 | 1,200 | +2 | +0.2% | 4,200 |
| 2024/08/26 | 1,198 | 1,205 | 1,192 | 1,198 | +6 | +0.5% | 2,900 |
| 2024/08/23 | 1,202 | 1,208 | 1,188 | 1,192 | -1 | -0.1% | 12,100 |
| 2024/08/22 | 1,200 | 1,210 | 1,187 | 1,193 | -8 | -0.7% | 10,100 |
| 2024/08/21 | 1,193 | 1,209 | 1,193 | 1,201 | -11 | -0.9% | 6,600 |
| 2024/08/20 | 1,204 | 1,219 | 1,204 | 1,212 | +9 | +0.7% | 9,200 |
| 2024/08/19 | 1,209 | 1,221 | 1,201 | 1,203 | +2 | +0.2% | 12,400 |
| 2024/08/16 | 1,218 | 1,218 | 1,180 | 1,201 | +16 | +1.4% | 27,600 |
| 2024/08/15 | 1,199 | 1,224 | 1,185 | 1,185 | +10 | +0.9% | 32,600 |
| 2024/08/14 | 1,187 | 1,187 | 1,157 | 1,175 | +11 | +0.9% | 13,400 |
| 2024/08/13 | 1,152 | 1,180 | 1,147 | 1,164 | +42 | +3.7% | 28,400 |
| 2024/08/09 | 1,199 | 1,199 | 1,111 | 1,122 | +13 | +1.2% | 38,600 |
| 2024/08/08 | 1,069 | 1,118 | 1,062 | 1,109 | +24 | +2.2% | 26,300 |
| 2024/08/07 | 1,061 | 1,088 | 1,034 | 1,085 | +13 | +1.2% | 44,400 |
| 2024/08/06 | 1,001 | 1,118 | 1,001 | 1,072 | +86 | +8.7% | 71,800 |
| 2024/08/05 | 1,080 | 1,101 | 952 | 986 | -154 | -13.5% | 95,500 |
| 2024/08/02 | 1,156 | 1,178 | 1,091 | 1,140 | -46 | -3.9% | 112,400 |
| 2024/08/01 | 1,247 | 1,247 | 1,163 | 1,186 | -63 | -5% | 46,800 |
| 2024/07/31 | 1,230 | 1,249 | 1,226 | 1,249 | +17 | +1.4% | 16,600 |
| 2024/07/30 | 1,244 | 1,244 | 1,227 | 1,232 | -8 | -0.6% | 19,100 |
| 2024/07/29 | 1,254 | 1,254 | 1,224 | 1,240 | +10 | +0.8% | 13,400 |
| 2024/07/26 | 1,250 | 1,250 | 1,227 | 1,230 | +10 | +0.8% | 11,200 |
| 2024/07/25 | 1,261 | 1,261 | 1,214 | 1,220 | -52 | -4.1% | 48,300 |
| 2024/07/24 | 1,287 | 1,300 | 1,268 | 1,272 | -6 | -0.5% | 15,000 |
| 2024/07/23 | 1,283 | 1,309 | 1,278 | 1,278 | -4 | -0.3% | 8,700 |
| 2024/07/22 | 1,342 | 1,344 | 1,270 | 1,282 | -46 | -3.5% | 105,300 |
| 2024/07/19 | 1,265 | 1,333 | 1,250 | 1,328 | +63 | +5% | 110,400 |
| 2024/07/18 | 1,271 | 1,281 | 1,264 | 1,265 | -5 | -0.4% | 21,200 |
| 2024/07/17 | 1,275 | 1,286 | 1,270 | 1,270 | +6 | +0.5% | 20,600 |
| 2024/07/16 | 1,260 | 1,270 | 1,252 | 1,264 | +15 | +1.2% | 20,900 |
| 2024/07/12 | 1,259 | 1,262 | 1,247 | 1,249 | -7 | -0.6% | 8,100 |
| 2024/07/11 | 1,255 | 1,260 | 1,245 | 1,256 | +6 | +0.5% | 9,200 |
| 2024/07/10 | 1,263 | 1,263 | 1,247 | 1,250 | -2 | -0.2% | 22,000 |
| 2024/07/09 | 1,255 | 1,259 | 1,246 | 1,252 | +1 | +0.1% | 18,800 |
| 2024/07/08 | 1,254 | 1,263 | 1,250 | 1,251 | +1 | +0.1% | 14,900 |
| 2024/07/05 | 1,275 | 1,275 | 1,249 | 1,250 | -13 | -1% | 28,700 |
| 2024/07/04 | 1,268 | 1,268 | 1,251 | 1,263 | +3 | +0.2% | 23,700 |
| 2024/07/03 | 1,257 | 1,261 | 1,251 | 1,260 | +2 | +0.2% | 25,300 |
| 2024/07/02 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 10,200 |
| 2024/07/01 | 1,254 | 1,255 | 1,246 | 1,247 | +4 | +0.3% | 14,300 |
| 2024/06/28 | 1,243 | 1,244 | 1,236 | 1,243 | ±0 | ±0% | 7,200 |
51～
100
件表示中 / 3586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 | 126,200円 | +1.9% | +8.4% | 3.57% | 7.51倍 | 0.55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 | 107,300円 | -11.2% | +6.6% | 4.85% | 6.77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 | 38,300円 | +138.8% | +7.0% | 4.70% | 8.71倍 | 0.96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 |
| 三共興 | 58,300円 | +3.4% | -19.5% | 4.63% | 10.61倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
