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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,371 | 1,394 | 1,366 | 1,394 | +34 | +2.5% | 36,400 |
| 2024/04/11 | 1,366 | 1,394 | 1,352 | 1,360 | -9 | -0.7% | 48,000 |
| 2024/04/10 | 1,353 | 1,369 | 1,352 | 1,369 | +22 | +1.6% | 14,500 |
| 2024/04/09 | 1,390 | 1,394 | 1,347 | 1,347 | -23 | -1.7% | 36,900 |
| 2024/04/08 | 1,336 | 1,379 | 1,320 | 1,370 | +55 | +4.2% | 49,700 |
| 2024/04/05 | 1,298 | 1,317 | 1,291 | 1,315 | +1 | +0.1% | 24,100 |
| 2024/04/04 | 1,300 | 1,323 | 1,299 | 1,314 | +14 | +1.1% | 19,900 |
| 2024/04/03 | 1,282 | 1,311 | 1,276 | 1,300 | +3 | +0.2% | 32,300 |
| 2024/04/02 | 1,325 | 1,325 | 1,289 | 1,297 | -18 | -1.4% | 32,800 |
| 2024/04/01 | 1,341 | 1,346 | 1,315 | 1,315 | -25 | -1.9% | 45,800 |
| 2024/03/29 | 1,340 | 1,357 | 1,334 | 1,340 | ±0 | ±0% | 40,200 |
| 2024/03/28 | 1,358 | 1,367 | 1,336 | 1,340 | -19 | -1.4% | 54,000 |
| 2024/03/27 | 1,327 | 1,360 | 1,322 | 1,359 | +28 | +2.1% | 78,900 |
| 2024/03/26 | 1,304 | 1,337 | 1,294 | 1,331 | +57 | +4.5% | 123,900 |
| 2024/03/25 | 1,309 | 1,309 | 1,264 | 1,274 | +31 | +2.5% | 160,200 |
| 2024/03/22 | 1,263 | 1,265 | 1,236 | 1,243 | -12 | -1% | 33,700 |
| 2024/03/21 | 1,260 | 1,265 | 1,246 | 1,255 | -3 | -0.2% | 33,700 |
| 2024/03/19 | 1,249 | 1,279 | 1,247 | 1,258 | +19 | +1.5% | 90,700 |
| 2024/03/18 | 1,231 | 1,249 | 1,231 | 1,239 | +9 | +0.7% | 35,500 |
| 2024/03/15 | 1,235 | 1,245 | 1,228 | 1,230 | -7 | -0.6% | 45,200 |
| 2024/03/14 | 1,231 | 1,245 | 1,217 | 1,237 | +1 | +0.1% | 61,100 |
| 2024/03/13 | 1,215 | 1,245 | 1,211 | 1,236 | +33 | +2.7% | 75,500 |
| 2024/03/12 | 1,180 | 1,212 | 1,180 | 1,203 | +11 | +0.9% | 48,300 |
| 2024/03/11 | 1,175 | 1,208 | 1,171 | 1,192 | +3 | +0.3% | 71,600 |
| 2024/03/08 | 1,200 | 1,212 | 1,189 | 1,189 | -15 | -1.2% | 23,300 |
| 2024/03/07 | 1,217 | 1,225 | 1,198 | 1,204 | -11 | -0.9% | 44,700 |
| 2024/03/06 | 1,182 | 1,226 | 1,182 | 1,215 | +29 | +2.4% | 100,500 |
| 2024/03/05 | 1,150 | 1,186 | 1,150 | 1,186 | +33 | +2.9% | 53,700 |
| 2024/03/04 | 1,166 | 1,169 | 1,150 | 1,153 | -10 | -0.9% | 54,900 |
| 2024/03/01 | 1,161 | 1,171 | 1,159 | 1,163 | +5 | +0.4% | 24,300 |
| 2024/02/29 | 1,178 | 1,196 | 1,158 | 1,158 | -41 | -3.4% | 48,000 |
| 2024/02/28 | 1,176 | 1,214 | 1,174 | 1,199 | +18 | +1.5% | 59,900 |
| 2024/02/27 | 1,180 | 1,191 | 1,167 | 1,181 | -5 | -0.4% | 49,500 |
| 2024/02/26 | 1,186 | 1,198 | 1,175 | 1,186 | +1 | +0.1% | 45,400 |
| 2024/02/22 | 1,210 | 1,210 | 1,163 | 1,185 | -30 | -2.5% | 129,000 |
| 2024/02/21 | 1,161 | 1,216 | 1,147 | 1,215 | +84 | +7.4% | 193,900 |
| 2024/02/20 | 1,125 | 1,142 | 1,125 | 1,131 | +22 | +2% | 51,000 |
| 2024/02/19 | 1,095 | 1,117 | 1,092 | 1,109 | +37 | +3.5% | 102,200 |
| 2024/02/16 | 1,055 | 1,085 | 1,051 | 1,072 | +19 | +1.8% | 96,400 |
| 2024/02/15 | 1,055 | 1,078 | 1,035 | 1,053 | +59 | +5.9% | 309,700 |
| 2024/02/14 | 975 | 995 | 964 | 994 | +19 | +1.9% | 105,400 |
| 2024/02/13 | 972 | 976 | 965 | 975 | +11 | +1.1% | 39,700 |
| 2024/02/09 | 964 | 968 | 962 | 964 | -1 | -0.1% | 20,900 |
| 2024/02/08 | 964 | 971 | 961 | 965 | -3 | -0.3% | 23,800 |
| 2024/02/07 | 964 | 974 | 961 | 968 | +4 | +0.4% | 18,900 |
| 2024/02/06 | 968 | 968 | 960 | 964 | ±0 | ±0% | 15,800 |
| 2024/02/05 | 965 | 969 | 959 | 964 | +9 | +0.9% | 44,500 |
| 2024/02/02 | 955 | 958 | 952 | 955 | -2 | -0.2% | 19,300 |
| 2024/02/01 | 961 | 964 | 955 | 957 | -8 | -0.8% | 21,500 |
| 2024/01/31 | 967 | 973 | 958 | 965 | -4 | -0.4% | 39,900 |
151～
200
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
