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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,989 | 2,000 | 1,988 | 2,000 | +24 | +1.2% | 31,300 |
| 2017/07/10 | 1,960 | 1,986 | 1,941 | 1,976 | +29 | +1.5% | 16,200 |
| 2017/07/07 | 1,918 | 1,953 | 1,890 | 1,947 | -4 | -0.2% | 14,800 |
| 2017/07/06 | 1,947 | 1,967 | 1,927 | 1,951 | -13 | -0.7% | 12,100 |
| 2017/07/05 | 1,967 | 1,970 | 1,964 | 1,964 | -22 | -1.1% | 3,300 |
| 2017/07/04 | 1,980 | 1,990 | 1,975 | 1,986 | +20 | +1% | 20,400 |
| 2017/07/03 | 1,926 | 1,983 | 1,926 | 1,966 | +44 | +2.3% | 22,300 |
| 2017/06/30 | 1,941 | 1,941 | 1,917 | 1,922 | -41 | -2.1% | 9,700 |
| 2017/06/29 | 1,950 | 1,979 | 1,950 | 1,963 | +1 | +0.1% | 19,000 |
| 2017/06/28 | 1,962 | 1,974 | 1,950 | 1,962 | ±0 | ±0% | 6,400 |
| 2017/06/27 | 1,980 | 1,980 | 1,962 | 1,962 | -9 | -0.5% | 4,300 |
| 2017/06/26 | 1,963 | 1,974 | 1,958 | 1,971 | +27 | +1.4% | 18,100 |
| 2017/06/23 | 1,924 | 1,945 | 1,921 | 1,944 | +4 | +0.2% | 12,200 |
| 2017/06/22 | 1,930 | 1,940 | 1,914 | 1,940 | ±0 | ±0% | 7,900 |
| 2017/06/21 | 1,935 | 1,941 | 1,867 | 1,940 | -15 | -0.8% | 12,900 |
| 2017/06/20 | 1,975 | 1,979 | 1,955 | 1,955 | -10 | -0.5% | 7,600 |
| 2017/06/19 | 1,930 | 1,973 | 1,920 | 1,965 | +67 | +3.5% | 22,600 |
| 2017/06/16 | 1,920 | 1,920 | 1,888 | 1,898 | +14 | +0.7% | 27,700 |
| 2017/06/15 | 1,931 | 1,931 | 1,874 | 1,884 | -42 | -2.2% | 14,500 |
| 2017/06/14 | 1,901 | 1,927 | 1,877 | 1,926 | +35 | +1.9% | 11,900 |
| 2017/06/13 | 1,923 | 1,925 | 1,888 | 1,891 | -64 | -3.3% | 20,100 |
| 2017/06/12 | 1,964 | 1,975 | 1,955 | 1,955 | +8 | +0.4% | 16,300 |
| 2017/06/09 | 1,945 | 1,950 | 1,926 | 1,947 | +22 | +1.1% | 19,600 |
| 2017/06/08 | 1,866 | 1,935 | 1,862 | 1,925 | +65 | +3.5% | 23,900 |
| 2017/06/07 | 1,836 | 1,870 | 1,834 | 1,860 | +7 | +0.4% | 10,100 |
| 2017/06/06 | 1,835 | 1,864 | 1,830 | 1,853 | +30 | +1.6% | 23,800 |
| 2017/06/05 | 1,809 | 1,840 | 1,809 | 1,823 | +23 | +1.3% | 27,700 |
| 2017/06/02 | 1,805 | 1,808 | 1,795 | 1,800 | +10 | +0.6% | 26,200 |
| 2017/06/01 | 1,782 | 1,810 | 1,782 | 1,790 | +11 | +0.6% | 26,600 |
| 2017/05/31 | 1,768 | 1,789 | 1,768 | 1,779 | -3 | -0.2% | 11,200 |
| 2017/05/30 | 1,776 | 1,784 | 1,750 | 1,782 | +4 | +0.2% | 10,700 |
| 2017/05/29 | 1,783 | 1,790 | 1,750 | 1,778 | -12 | -0.7% | 13,400 |
| 2017/05/26 | 1,784 | 1,798 | 1,739 | 1,790 | +18 | +1% | 17,000 |
| 2017/05/25 | 1,748 | 1,785 | 1,746 | 1,772 | +30 | +1.7% | 20,000 |
| 2017/05/24 | 1,734 | 1,749 | 1,734 | 1,742 | +13 | +0.8% | 19,900 |
| 2017/05/23 | 1,727 | 1,749 | 1,721 | 1,729 | -11 | -0.6% | 24,000 |
| 2017/05/22 | 1,667 | 1,744 | 1,667 | 1,740 | +80 | +4.8% | 29,900 |
| 2017/05/19 | 1,664 | 1,667 | 1,651 | 1,660 | -4 | -0.2% | 17,500 |
| 2017/05/18 | 1,635 | 1,666 | 1,635 | 1,664 | +1 | +0.1% | 32,800 |
| 2017/05/17 | 1,663 | 1,665 | 1,655 | 1,663 | +3 | +0.2% | 26,700 |
| 2017/05/16 | 1,658 | 1,663 | 1,646 | 1,660 | +1 | +0.1% | 18,800 |
| 2017/05/15 | 1,660 | 1,661 | 1,647 | 1,659 | -1 | -0.1% | 25,000 |
| 2017/05/12 | 1,641 | 1,660 | 1,641 | 1,660 | +7 | +0.4% | 1,900 |
| 2017/05/11 | 1,660 | 1,660 | 1,644 | 1,653 | +6 | +0.4% | 7,000 |
| 2017/05/10 | 1,658 | 1,659 | 1,643 | 1,647 | -11 | -0.7% | 2,700 |
| 2017/05/09 | 1,647 | 1,660 | 1,647 | 1,658 | -2 | -0.1% | 3,400 |
| 2017/05/08 | 1,670 | 1,670 | 1,650 | 1,660 | +12 | +0.7% | 9,700 |
| 2017/05/02 | 1,645 | 1,661 | 1,645 | 1,648 | -10 | -0.6% | 11,200 |
| 2017/05/01 | 1,648 | 1,665 | 1,639 | 1,658 | ±0 | ±0% | 7,300 |
| 2017/04/28 | 1,649 | 1,659 | 1,649 | 1,658 | +13 | +0.8% | 5,600 |
1801～
1850
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
