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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,641 | 1,662 | 1,640 | 1,645 | -1 | -0.1% | 11,900 |
| 2017/04/26 | 1,649 | 1,655 | 1,645 | 1,646 | -14 | -0.8% | 1,400 |
| 2017/04/25 | 1,665 | 1,665 | 1,647 | 1,660 | +19 | +1.2% | 8,500 |
| 2017/04/24 | 1,642 | 1,642 | 1,625 | 1,641 | -1 | -0.1% | 5,700 |
| 2017/04/21 | 1,662 | 1,662 | 1,616 | 1,642 | -13 | -0.8% | 1,900 |
| 2017/04/20 | 1,673 | 1,673 | 1,649 | 1,655 | -2 | -0.1% | 23,000 |
| 2017/04/19 | 1,639 | 1,683 | 1,638 | 1,657 | +1 | +0.1% | 27,300 |
| 2017/04/18 | 1,648 | 1,693 | 1,628 | 1,656 | +38 | +2.3% | 35,800 |
| 2017/04/17 | 1,602 | 1,620 | 1,592 | 1,618 | +56 | +3.6% | 23,000 |
| 2017/04/14 | 1,529 | 1,568 | 1,529 | 1,562 | +48 | +3.2% | 11,400 |
| 2017/04/13 | 1,489 | 1,569 | 1,489 | 1,514 | +24 | +1.6% | 17,100 |
| 2017/04/12 | 1,512 | 1,512 | 1,475 | 1,490 | -22 | -1.5% | 8,100 |
| 2017/04/11 | 1,523 | 1,523 | 1,512 | 1,512 | -14 | -0.9% | 5,600 |
| 2017/04/10 | 1,540 | 1,540 | 1,526 | 1,526 | -5 | -0.3% | 3,400 |
| 2017/04/07 | 1,507 | 1,541 | 1,507 | 1,531 | +24 | +1.6% | 2,100 |
| 2017/04/06 | 1,523 | 1,523 | 1,499 | 1,507 | -16 | -1.1% | 12,500 |
| 2017/04/05 | 1,551 | 1,551 | 1,507 | 1,523 | -15 | -1% | 6,600 |
| 2017/04/04 | 1,631 | 1,631 | 1,531 | 1,538 | -87 | -5.4% | 15,200 |
| 2017/04/03 | 1,654 | 1,659 | 1,618 | 1,625 | -32 | -1.9% | 9,700 |
| 2017/03/31 | 1,659 | 1,665 | 1,653 | 1,657 | +3 | +0.2% | 17,300 |
| 2017/03/30 | 1,639 | 1,656 | 1,631 | 1,654 | +18 | +1.1% | 7,200 |
| 2017/03/29 | 1,639 | 1,639 | 1,622 | 1,636 | -3 | -0.2% | 1,100 |
| 2017/03/28 | 1,650 | 1,654 | 1,634 | 1,639 | +6 | +0.4% | 2,300 |
| 2017/03/27 | 1,642 | 1,648 | 1,628 | 1,633 | -16 | -1% | 13,900 |
| 2017/03/24 | 1,624 | 1,658 | 1,620 | 1,649 | +46 | +2.9% | 13,500 |
| 2017/03/23 | 1,607 | 1,610 | 1,591 | 1,603 | -17 | -1% | 16,700 |
| 2017/03/22 | 1,621 | 1,629 | 1,610 | 1,620 | -21 | -1.3% | 10,400 |
| 2017/03/21 | 1,650 | 1,657 | 1,630 | 1,641 | +4 | +0.2% | 17,000 |
| 2017/03/17 | 1,649 | 1,665 | 1,628 | 1,637 | -13 | -0.8% | 10,800 |
| 2017/03/16 | 1,635 | 1,650 | 1,615 | 1,650 | -3 | -0.2% | 10,100 |
| 2017/03/15 | 1,645 | 1,678 | 1,638 | 1,653 | +9 | +0.5% | 35,800 |
| 2017/03/14 | 1,620 | 1,644 | 1,618 | 1,644 | +43 | +2.7% | 30,900 |
| 2017/03/13 | 1,585 | 1,605 | 1,585 | 1,601 | +32 | +2% | 17,800 |
| 2017/03/10 | 1,588 | 1,600 | 1,565 | 1,569 | -30 | -1.9% | 15,900 |
| 2017/03/09 | 1,600 | 1,600 | 1,590 | 1,599 | +5 | +0.3% | 10,700 |
| 2017/03/08 | 1,603 | 1,603 | 1,580 | 1,594 | +2 | +0.1% | 8,900 |
| 2017/03/07 | 1,601 | 1,601 | 1,587 | 1,592 | +2 | +0.1% | 4,100 |
| 2017/03/06 | 1,593 | 1,608 | 1,587 | 1,590 | +5 | +0.3% | 11,700 |
| 2017/03/03 | 1,576 | 1,587 | 1,571 | 1,585 | +17 | +1.1% | 13,200 |
| 2017/03/02 | 1,568 | 1,575 | 1,560 | 1,568 | +21 | +1.4% | 15,900 |
| 2017/03/01 | 1,512 | 1,550 | 1,508 | 1,547 | +20 | +1.3% | 21,600 |
| 2017/02/28 | 1,523 | 1,527 | 1,517 | 1,527 | +13 | +0.9% | 12,000 |
| 2017/02/27 | 1,520 | 1,522 | 1,504 | 1,514 | -8 | -0.5% | 9,600 |
| 2017/02/24 | 1,525 | 1,525 | 1,506 | 1,522 | -3 | -0.2% | 12,000 |
| 2017/02/23 | 1,515 | 1,532 | 1,515 | 1,525 | +10 | +0.7% | 12,400 |
| 2017/02/22 | 1,545 | 1,549 | 1,500 | 1,515 | -32 | -2.1% | 25,400 |
| 2017/02/21 | 1,480 | 1,547 | 1,465 | 1,547 | +82 | +5.6% | 41,500 |
| 2017/02/20 | 1,506 | 1,512 | 1,441 | 1,465 | -41 | -2.7% | 56,100 |
| 2017/02/17 | 1,537 | 1,537 | 1,490 | 1,506 | -47 | -3% | 39,400 |
| 2017/02/16 | 1,579 | 1,579 | 1,531 | 1,553 | +11 | +0.7% | 21,900 |
1851～
1900
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
