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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,167 | 1,180 | 1,167 | 1,175 | +2 | +0.2% | 6,500 |
| 2024/10/18 | 1,181 | 1,182 | 1,171 | 1,173 | -8 | -0.7% | 10,200 |
| 2024/10/17 | 1,181 | 1,191 | 1,171 | 1,181 | +1 | +0.1% | 12,600 |
| 2024/10/16 | 1,182 | 1,208 | 1,177 | 1,180 | -8 | -0.7% | 8,800 |
| 2024/10/15 | 1,215 | 1,215 | 1,183 | 1,188 | -12 | -1% | 28,700 |
| 2024/10/11 | 1,190 | 1,200 | 1,190 | 1,200 | +7 | +0.6% | 2,900 |
| 2024/10/10 | 1,192 | 1,196 | 1,191 | 1,193 | ±0 | ±0% | 3,900 |
| 2024/10/09 | 1,203 | 1,210 | 1,193 | 1,193 | -9 | -0.7% | 6,700 |
| 2024/10/08 | 1,193 | 1,203 | 1,193 | 1,202 | -2 | -0.2% | 6,900 |
| 2024/10/07 | 1,201 | 1,215 | 1,199 | 1,204 | +12 | +1% | 21,400 |
| 2024/10/04 | 1,188 | 1,196 | 1,188 | 1,192 | +4 | +0.3% | 3,200 |
| 2024/10/03 | 1,204 | 1,204 | 1,184 | 1,188 | -2 | -0.2% | 6,800 |
| 2024/10/02 | 1,196 | 1,220 | 1,181 | 1,190 | -7 | -0.6% | 15,400 |
| 2024/10/01 | 1,202 | 1,206 | 1,190 | 1,197 | +7 | +0.6% | 6,600 |
| 2024/09/30 | 1,168 | 1,208 | 1,168 | 1,190 | -15 | -1.2% | 21,400 |
| 2024/09/27 | 1,207 | 1,207 | 1,195 | 1,205 | +4 | +0.3% | 15,900 |
| 2024/09/26 | 1,203 | 1,205 | 1,192 | 1,201 | -2 | -0.2% | 5,400 |
| 2024/09/25 | 1,202 | 1,204 | 1,185 | 1,203 | +3 | +0.3% | 32,600 |
| 2024/09/24 | 1,199 | 1,200 | 1,186 | 1,200 | +23 | +2% | 18,100 |
| 2024/09/20 | 1,186 | 1,186 | 1,165 | 1,177 | +7 | +0.6% | 7,000 |
| 2024/09/19 | 1,177 | 1,180 | 1,162 | 1,170 | +5 | +0.4% | 21,000 |
| 2024/09/18 | 1,169 | 1,170 | 1,148 | 1,165 | +6 | +0.5% | 10,200 |
| 2024/09/17 | 1,165 | 1,169 | 1,143 | 1,159 | +2 | +0.2% | 11,800 |
| 2024/09/13 | 1,150 | 1,175 | 1,142 | 1,157 | +16 | +1.4% | 10,300 |
| 2024/09/12 | 1,150 | 1,159 | 1,129 | 1,141 | +12 | +1.1% | 9,700 |
| 2024/09/11 | 1,130 | 1,146 | 1,116 | 1,129 | -1 | -0.1% | 14,000 |
| 2024/09/10 | 1,148 | 1,148 | 1,130 | 1,130 | -3 | -0.3% | 7,400 |
| 2024/09/09 | 1,106 | 1,145 | 1,100 | 1,133 | -3 | -0.3% | 23,500 |
| 2024/09/06 | 1,148 | 1,161 | 1,136 | 1,136 | -15 | -1.3% | 8,400 |
| 2024/09/05 | 1,150 | 1,176 | 1,136 | 1,151 | -17 | -1.5% | 15,800 |
| 2024/09/04 | 1,182 | 1,185 | 1,155 | 1,168 | -36 | -3% | 19,400 |
| 2024/09/03 | 1,210 | 1,213 | 1,203 | 1,204 | ±0 | ±0% | 11,100 |
| 2024/09/02 | 1,231 | 1,234 | 1,203 | 1,204 | -12 | -1% | 13,300 |
| 2024/08/30 | 1,211 | 1,236 | 1,211 | 1,216 | +12 | +1% | 35,400 |
| 2024/08/29 | 1,196 | 1,208 | 1,193 | 1,204 | +14 | +1.2% | 21,700 |
| 2024/08/28 | 1,200 | 1,200 | 1,188 | 1,190 | -10 | -0.8% | 3,600 |
| 2024/08/27 | 1,197 | 1,201 | 1,195 | 1,200 | +2 | +0.2% | 4,200 |
| 2024/08/26 | 1,198 | 1,205 | 1,192 | 1,198 | +6 | +0.5% | 2,900 |
| 2024/08/23 | 1,202 | 1,208 | 1,188 | 1,192 | -1 | -0.1% | 12,100 |
| 2024/08/22 | 1,200 | 1,210 | 1,187 | 1,193 | -8 | -0.7% | 10,100 |
| 2024/08/21 | 1,193 | 1,209 | 1,193 | 1,201 | -11 | -0.9% | 6,600 |
| 2024/08/20 | 1,204 | 1,219 | 1,204 | 1,212 | +9 | +0.7% | 9,200 |
| 2024/08/19 | 1,209 | 1,221 | 1,201 | 1,203 | +2 | +0.2% | 12,400 |
| 2024/08/16 | 1,218 | 1,218 | 1,180 | 1,201 | +16 | +1.4% | 27,600 |
| 2024/08/15 | 1,199 | 1,224 | 1,185 | 1,185 | +10 | +0.9% | 32,600 |
| 2024/08/14 | 1,187 | 1,187 | 1,157 | 1,175 | +11 | +0.9% | 13,400 |
| 2024/08/13 | 1,152 | 1,180 | 1,147 | 1,164 | +42 | +3.7% | 28,400 |
| 2024/08/09 | 1,199 | 1,199 | 1,111 | 1,122 | +13 | +1.2% | 38,600 |
| 2024/08/08 | 1,069 | 1,118 | 1,062 | 1,109 | +24 | +2.2% | 26,300 |
| 2024/08/07 | 1,061 | 1,088 | 1,034 | 1,085 | +13 | +1.2% | 44,400 |
151～
200
件表示中 / 3713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 | 140,200円 | +15.5% | -8.6% | 3.99% | 7.65倍 | 0.61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 |
| エフティＧ | 110,700円 | - | - | - | - | 1.10倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 佐藤商 | 149,900円 | +1.9% | +0.1% | 5.07% | 5.62倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| コーア商事Ｈ | 71,600円 | +5.5% | +5.3% | 2.23% | 9.79倍 | 1.14倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 東都水 | 747,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
