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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 1,601 | 1,610 | 1,482 | 1,542 | -57 | -3.6% | 44,200 |
2017/02/14 | 1,628 | 1,645 | 1,595 | 1,599 | -29 | -1.8% | 33,300 |
2017/02/13 | 1,650 | 1,654 | 1,620 | 1,628 | -137 | -7.8% | 51,500 |
2017/02/10 | 1,772 | 1,794 | 1,761 | 1,765 | -9 | -0.5% | 8,300 |
2017/02/09 | 1,795 | 1,795 | 1,761 | 1,774 | -25 | -1.4% | 9,900 |
2017/02/08 | 1,791 | 1,800 | 1,780 | 1,799 | +14 | +0.8% | 7,900 |
2017/02/07 | 1,785 | 1,793 | 1,763 | 1,785 | -8 | -0.4% | 11,300 |
2017/02/06 | 1,820 | 1,820 | 1,788 | 1,793 | -22 | -1.2% | 12,300 |
2017/02/03 | 1,820 | 1,847 | 1,815 | 1,815 | -12 | -0.7% | 11,500 |
2017/02/02 | 1,840 | 1,855 | 1,821 | 1,827 | -11 | -0.6% | 11,400 |
2017/02/01 | 1,839 | 1,851 | 1,827 | 1,838 | -5 | -0.3% | 14,200 |
2017/01/31 | 1,845 | 1,871 | 1,820 | 1,843 | -42 | -2.2% | 25,500 |
2017/01/30 | 1,830 | 1,886 | 1,828 | 1,885 | +85 | +4.7% | 28,300 |
2017/01/27 | 1,806 | 1,831 | 1,800 | 1,800 | -33 | -1.8% | 15,200 |
2017/01/26 | 1,770 | 1,833 | 1,730 | 1,833 | +103 | +6% | 55,300 |
2017/01/25 | 1,745 | 1,758 | 1,716 | 1,730 | -15 | -0.9% | 10,700 |
2017/01/24 | 1,740 | 1,745 | 1,708 | 1,745 | +4 | +0.2% | 13,700 |
2017/01/23 | 1,742 | 1,745 | 1,725 | 1,741 | -18 | -1% | 11,700 |
2017/01/20 | 1,740 | 1,760 | 1,732 | 1,759 | +15 | +0.9% | 7,300 |
2017/01/19 | 1,741 | 1,760 | 1,733 | 1,744 | +4 | +0.2% | 12,800 |
2017/01/18 | 1,730 | 1,745 | 1,725 | 1,740 | -4 | -0.2% | 11,400 |
2017/01/17 | 1,755 | 1,765 | 1,703 | 1,744 | -8 | -0.5% | 22,500 |
2017/01/16 | 1,750 | 1,755 | 1,708 | 1,752 | +10 | +0.6% | 23,500 |
2017/01/13 | 1,745 | 1,748 | 1,731 | 1,742 | -4 | -0.2% | 8,700 |
2017/01/12 | 1,724 | 1,746 | 1,707 | 1,746 | +22 | +1.3% | 18,300 |
2017/01/11 | 1,711 | 1,741 | 1,711 | 1,724 | +20 | +1.2% | 11,900 |
2017/01/10 | 1,766 | 1,769 | 1,683 | 1,704 | -62 | -3.5% | 42,200 |
2017/01/06 | 1,760 | 1,770 | 1,757 | 1,766 | -9 | -0.5% | 15,200 |
2017/01/05 | 1,761 | 1,776 | 1,743 | 1,775 | +15 | +0.9% | 24,400 |
2017/01/04 | 1,759 | 1,790 | 1,737 | 1,760 | +82 | +4.9% | 36,400 |
2016/12/30 | 1,664 | 1,688 | 1,654 | 1,678 | +16 | +1% | 8,200 |
2016/12/29 | 1,692 | 1,692 | 1,650 | 1,662 | -38 | -2.2% | 18,300 |
2016/12/28 | 1,701 | 1,713 | 1,678 | 1,700 | -28 | -1.6% | 10,400 |
2016/12/27 | 1,709 | 1,735 | 1,699 | 1,728 | +18 | +1.1% | 16,000 |
2016/12/26 | 1,758 | 1,760 | 1,702 | 1,710 | -50 | -2.8% | 18,100 |
2016/12/22 | 1,772 | 1,772 | 1,738 | 1,760 | -9 | -0.5% | 23,300 |
2016/12/21 | 1,760 | 1,788 | 1,753 | 1,769 | +11 | +0.6% | 25,100 |
2016/12/20 | 1,723 | 1,770 | 1,719 | 1,758 | +35 | +2% | 13,100 |
2016/12/19 | 1,790 | 1,794 | 1,701 | 1,723 | -59 | -3.3% | 41,000 |
2016/12/16 | 1,799 | 1,800 | 1,761 | 1,782 | -5 | -0.3% | 39,600 |
2016/12/15 | 1,745 | 1,787 | 1,716 | 1,787 | +93 | +5.5% | 77,000 |
2016/12/14 | 1,698 | 1,700 | 1,686 | 1,694 | +18 | +1.1% | 24,300 |
2016/12/13 | 1,745 | 1,750 | 1,650 | 1,676 | -79 | -4.5% | 44,100 |
2016/12/12 | 1,722 | 1,828 | 1,722 | 1,755 | -5 | -0.3% | 41,700 |
2016/12/09 | 1,744 | 1,780 | 1,650 | 1,760 | +78 | +4.6% | 61,900 |
2016/12/08 | 1,721 | 1,728 | 1,610 | 1,682 | +1 | +0.1% | 44,500 |
2016/12/07 | 1,565 | 1,714 | 1,565 | 1,681 | +116 | +7.4% | 72,700 |
2016/12/06 | 1,469 | 1,590 | 1,469 | 1,565 | +100 | +6.8% | 58,900 |
2016/12/05 | 1,465 | 1,465 | 1,449 | 1,465 | +13 | +0.9% | 7,400 |
2016/12/02 | 1,459 | 1,465 | 1,443 | 1,452 | +23 | +1.6% | 14,400 |
1901~
1950
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