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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,255 | 1,292 | 1,253 | 1,282 | +37 | +3% | 67,900 |
| 2024/12/30 | 1,223 | 1,245 | 1,223 | 1,245 | +23 | +1.9% | 25,700 |
| 2024/12/27 | 1,220 | 1,232 | 1,217 | 1,222 | -24 | -1.9% | 20,200 |
| 2024/12/26 | 1,239 | 1,247 | 1,238 | 1,246 | +8 | +0.6% | 14,600 |
| 2024/12/25 | 1,243 | 1,249 | 1,238 | 1,238 | -5 | -0.4% | 21,300 |
| 2024/12/24 | 1,250 | 1,254 | 1,239 | 1,243 | -2 | -0.2% | 19,600 |
| 2024/12/23 | 1,222 | 1,247 | 1,217 | 1,245 | +20 | +1.6% | 31,500 |
| 2024/12/20 | 1,225 | 1,231 | 1,221 | 1,225 | +8 | +0.7% | 13,400 |
| 2024/12/19 | 1,211 | 1,219 | 1,205 | 1,217 | -8 | -0.7% | 13,700 |
| 2024/12/18 | 1,218 | 1,225 | 1,213 | 1,225 | +7 | +0.6% | 7,500 |
| 2024/12/17 | 1,229 | 1,235 | 1,213 | 1,218 | -16 | -1.3% | 17,800 |
| 2024/12/16 | 1,241 | 1,243 | 1,234 | 1,234 | -3 | -0.2% | 18,100 |
| 2024/12/13 | 1,232 | 1,237 | 1,225 | 1,237 | +4 | +0.3% | 10,800 |
| 2024/12/12 | 1,232 | 1,237 | 1,229 | 1,233 | ±0 | ±0% | 10,100 |
| 2024/12/11 | 1,225 | 1,237 | 1,221 | 1,233 | +8 | +0.7% | 11,100 |
| 2024/12/10 | 1,247 | 1,247 | 1,225 | 1,225 | -17 | -1.4% | 21,000 |
| 2024/12/09 | 1,227 | 1,242 | 1,223 | 1,242 | +30 | +2.5% | 13,100 |
| 2024/12/06 | 1,220 | 1,220 | 1,207 | 1,212 | -5 | -0.4% | 11,600 |
| 2024/12/05 | 1,213 | 1,220 | 1,208 | 1,217 | +14 | +1.2% | 16,300 |
| 2024/12/04 | 1,230 | 1,230 | 1,198 | 1,203 | -31 | -2.5% | 58,200 |
| 2024/12/03 | 1,232 | 1,240 | 1,225 | 1,234 | +4 | +0.3% | 18,500 |
| 2024/12/02 | 1,229 | 1,237 | 1,229 | 1,230 | +2 | +0.2% | 9,500 |
| 2024/11/29 | 1,232 | 1,232 | 1,221 | 1,228 | +3 | +0.2% | 5,300 |
| 2024/11/28 | 1,217 | 1,235 | 1,216 | 1,225 | +8 | +0.7% | 9,400 |
| 2024/11/27 | 1,238 | 1,244 | 1,217 | 1,217 | -14 | -1.1% | 15,000 |
| 2024/11/26 | 1,260 | 1,260 | 1,230 | 1,231 | -36 | -2.8% | 30,300 |
| 2024/11/25 | 1,269 | 1,272 | 1,257 | 1,267 | +5 | +0.4% | 14,500 |
| 2024/11/22 | 1,283 | 1,283 | 1,259 | 1,262 | -18 | -1.4% | 12,600 |
| 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 |
101～
150
件表示中 / 3713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 | 140,200円 | +15.5% | -8.6% | 3.99% | 7.65倍 | 0.61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 |
| エフティＧ | 110,700円 | - | - | - | - | 1.10倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 佐藤商 | 149,900円 | +1.9% | +0.1% | 5.07% | 5.62倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| コーア商事Ｈ | 71,600円 | +5.5% | +5.3% | 2.23% | 9.79倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
