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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,279 | 1,279 | 1,260 | 1,260 | -6 | -0.5% | 11,200 |
| 2024/06/25 | 1,265 | 1,279 | 1,261 | 1,266 | +5 | +0.4% | 19,700 |
| 2024/06/24 | 1,251 | 1,268 | 1,251 | 1,261 | +24 | +1.9% | 21,500 |
| 2024/06/21 | 1,252 | 1,254 | 1,235 | 1,237 | -5 | -0.4% | 13,400 |
| 2024/06/20 | 1,254 | 1,254 | 1,236 | 1,242 | -2 | -0.2% | 11,500 |
| 2024/06/19 | 1,251 | 1,255 | 1,244 | 1,244 | -5 | -0.4% | 5,800 |
| 2024/06/18 | 1,239 | 1,250 | 1,239 | 1,249 | +13 | +1.1% | 8,800 |
| 2024/06/17 | 1,244 | 1,255 | 1,231 | 1,236 | +4 | +0.3% | 36,000 |
| 2024/06/14 | 1,270 | 1,272 | 1,212 | 1,232 | -34 | -2.7% | 76,500 |
| 2024/06/13 | 1,296 | 1,299 | 1,266 | 1,266 | -30 | -2.3% | 26,100 |
| 2024/06/12 | 1,290 | 1,299 | 1,286 | 1,296 | +6 | +0.5% | 11,700 |
| 2024/06/11 | 1,305 | 1,312 | 1,290 | 1,290 | -15 | -1.1% | 16,200 |
| 2024/06/10 | 1,301 | 1,310 | 1,298 | 1,305 | +3 | +0.2% | 11,800 |
| 2024/06/07 | 1,300 | 1,303 | 1,291 | 1,302 | -1 | -0.1% | 8,300 |
| 2024/06/06 | 1,290 | 1,305 | 1,290 | 1,303 | +13 | +1% | 11,200 |
| 2024/06/05 | 1,295 | 1,295 | 1,287 | 1,290 | -7 | -0.5% | 37,500 |
| 2024/06/04 | 1,298 | 1,304 | 1,292 | 1,297 | +7 | +0.5% | 7,400 |
| 2024/06/03 | 1,295 | 1,301 | 1,287 | 1,290 | +1 | +0.1% | 27,400 |
| 2024/05/31 | 1,285 | 1,295 | 1,285 | 1,289 | -6 | -0.5% | 8,700 |
| 2024/05/30 | 1,271 | 1,299 | 1,260 | 1,295 | +8 | +0.6% | 28,300 |
| 2024/05/29 | 1,315 | 1,320 | 1,278 | 1,287 | -28 | -2.1% | 27,700 |
| 2024/05/28 | 1,315 | 1,323 | 1,315 | 1,315 | ±0 | ±0% | 4,600 |
| 2024/05/27 | 1,317 | 1,321 | 1,310 | 1,315 | -8 | -0.6% | 9,500 |
| 2024/05/24 | 1,309 | 1,332 | 1,309 | 1,323 | +10 | +0.8% | 24,100 |
| 2024/05/23 | 1,303 | 1,313 | 1,299 | 1,313 | +10 | +0.8% | 17,400 |
| 2024/05/22 | 1,309 | 1,313 | 1,300 | 1,303 | -6 | -0.5% | 12,000 |
| 2024/05/21 | 1,322 | 1,322 | 1,308 | 1,309 | -4 | -0.3% | 13,500 |
| 2024/05/20 | 1,278 | 1,313 | 1,273 | 1,313 | +22 | +1.7% | 26,300 |
| 2024/05/17 | 1,280 | 1,303 | 1,280 | 1,291 | -6 | -0.5% | 9,600 |
| 2024/05/16 | 1,286 | 1,303 | 1,281 | 1,297 | +25 | +2% | 27,600 |
| 2024/05/15 | 1,333 | 1,333 | 1,272 | 1,272 | -56 | -4.2% | 63,900 |
| 2024/05/14 | 1,313 | 1,328 | 1,309 | 1,328 | +18 | +1.4% | 29,100 |
| 2024/05/13 | 1,350 | 1,350 | 1,293 | 1,310 | -68 | -4.9% | 75,700 |
| 2024/05/10 | 1,399 | 1,402 | 1,371 | 1,378 | -21 | -1.5% | 22,200 |
| 2024/05/09 | 1,391 | 1,406 | 1,391 | 1,399 | +4 | +0.3% | 15,400 |
| 2024/05/08 | 1,415 | 1,429 | 1,395 | 1,395 | -19 | -1.3% | 24,100 |
| 2024/05/07 | 1,400 | 1,424 | 1,400 | 1,414 | +25 | +1.8% | 24,300 |
| 2024/05/02 | 1,390 | 1,394 | 1,380 | 1,389 | +2 | +0.1% | 8,400 |
| 2024/05/01 | 1,378 | 1,390 | 1,376 | 1,387 | -5 | -0.4% | 22,200 |
| 2024/04/30 | 1,388 | 1,410 | 1,384 | 1,392 | +22 | +1.6% | 25,700 |
| 2024/04/26 | 1,374 | 1,390 | 1,364 | 1,370 | -13 | -0.9% | 20,900 |
| 2024/04/25 | 1,403 | 1,410 | 1,373 | 1,383 | -28 | -2% | 47,100 |
| 2024/04/24 | 1,380 | 1,420 | 1,370 | 1,411 | +51 | +3.8% | 63,500 |
| 2024/04/23 | 1,344 | 1,360 | 1,325 | 1,360 | +17 | +1.3% | 27,900 |
| 2024/04/22 | 1,316 | 1,348 | 1,316 | 1,343 | +27 | +2.1% | 28,400 |
| 2024/04/19 | 1,344 | 1,344 | 1,281 | 1,316 | -28 | -2.1% | 77,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,315 | 1,344 | +18 | +1.4% | 26,800 |
| 2024/04/17 | 1,362 | 1,362 | 1,326 | 1,326 | -21 | -1.6% | 20,200 |
| 2024/04/16 | 1,380 | 1,381 | 1,339 | 1,347 | -36 | -2.6% | 45,200 |
| 2024/04/15 | 1,393 | 1,399 | 1,368 | 1,383 | -11 | -0.8% | 46,600 |
101～
150
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
