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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,266 | 1,278 | 1,263 | 1,263 | -2 | -0.2% | 12,100 |
| 2025/01/07 | 1,280 | 1,295 | 1,262 | 1,265 | -17 | -1.3% | 35,400 |
| 2025/01/06 | 1,255 | 1,292 | 1,253 | 1,282 | +37 | +3% | 67,900 |
| 2024/12/30 | 1,223 | 1,245 | 1,223 | 1,245 | +23 | +1.9% | 25,700 |
| 2024/12/27 | 1,220 | 1,232 | 1,217 | 1,222 | -24 | -1.9% | 20,200 |
| 2024/12/26 | 1,239 | 1,247 | 1,238 | 1,246 | +8 | +0.6% | 14,600 |
| 2024/12/25 | 1,243 | 1,249 | 1,238 | 1,238 | -5 | -0.4% | 21,300 |
| 2024/12/24 | 1,250 | 1,254 | 1,239 | 1,243 | -2 | -0.2% | 19,600 |
| 2024/12/23 | 1,222 | 1,247 | 1,217 | 1,245 | +20 | +1.6% | 31,500 |
| 2024/12/20 | 1,225 | 1,231 | 1,221 | 1,225 | +8 | +0.7% | 13,400 |
| 2024/12/19 | 1,211 | 1,219 | 1,205 | 1,217 | -8 | -0.7% | 13,700 |
| 2024/12/18 | 1,218 | 1,225 | 1,213 | 1,225 | +7 | +0.6% | 7,500 |
| 2024/12/17 | 1,229 | 1,235 | 1,213 | 1,218 | -16 | -1.3% | 17,800 |
| 2024/12/16 | 1,241 | 1,243 | 1,234 | 1,234 | -3 | -0.2% | 18,100 |
| 2024/12/13 | 1,232 | 1,237 | 1,225 | 1,237 | +4 | +0.3% | 10,800 |
| 2024/12/12 | 1,232 | 1,237 | 1,229 | 1,233 | ±0 | ±0% | 10,100 |
| 2024/12/11 | 1,225 | 1,237 | 1,221 | 1,233 | +8 | +0.7% | 11,100 |
| 2024/12/10 | 1,247 | 1,247 | 1,225 | 1,225 | -17 | -1.4% | 21,000 |
| 2024/12/09 | 1,227 | 1,242 | 1,223 | 1,242 | +30 | +2.5% | 13,100 |
| 2024/12/06 | 1,220 | 1,220 | 1,207 | 1,212 | -5 | -0.4% | 11,600 |
| 2024/12/05 | 1,213 | 1,220 | 1,208 | 1,217 | +14 | +1.2% | 16,300 |
| 2024/12/04 | 1,230 | 1,230 | 1,198 | 1,203 | -31 | -2.5% | 58,200 |
| 2024/12/03 | 1,232 | 1,240 | 1,225 | 1,234 | +4 | +0.3% | 18,500 |
| 2024/12/02 | 1,229 | 1,237 | 1,229 | 1,230 | +2 | +0.2% | 9,500 |
| 2024/11/29 | 1,232 | 1,232 | 1,221 | 1,228 | +3 | +0.2% | 5,300 |
| 2024/11/28 | 1,217 | 1,235 | 1,216 | 1,225 | +8 | +0.7% | 9,400 |
| 2024/11/27 | 1,238 | 1,244 | 1,217 | 1,217 | -14 | -1.1% | 15,000 |
| 2024/11/26 | 1,260 | 1,260 | 1,230 | 1,231 | -36 | -2.8% | 30,300 |
| 2024/11/25 | 1,269 | 1,272 | 1,257 | 1,267 | +5 | +0.4% | 14,500 |
| 2024/11/22 | 1,283 | 1,283 | 1,259 | 1,262 | -18 | -1.4% | 12,600 |
| 2024/11/21 | 1,266 | 1,280 | 1,257 | 1,280 | +16 | +1.3% | 13,900 |
| 2024/11/20 | 1,277 | 1,277 | 1,258 | 1,264 | -9 | -0.7% | 8,500 |
| 2024/11/19 | 1,274 | 1,292 | 1,270 | 1,273 | +1 | +0.1% | 15,400 |
| 2024/11/18 | 1,270 | 1,273 | 1,262 | 1,272 | -6 | -0.5% | 9,800 |
| 2024/11/15 | 1,282 | 1,291 | 1,276 | 1,278 | +10 | +0.8% | 14,900 |
| 2024/11/14 | 1,254 | 1,287 | 1,253 | 1,268 | +15 | +1.2% | 15,000 |
| 2024/11/13 | 1,265 | 1,272 | 1,251 | 1,253 | -18 | -1.4% | 13,100 |
| 2024/11/12 | 1,300 | 1,300 | 1,264 | 1,271 | -20 | -1.5% | 33,900 |
| 2024/11/11 | 1,273 | 1,291 | 1,260 | 1,291 | -12 | -0.9% | 31,200 |
| 2024/11/08 | 1,312 | 1,320 | 1,293 | 1,303 | -11 | -0.8% | 36,600 |
| 2024/11/07 | 1,319 | 1,322 | 1,281 | 1,314 | +38 | +3% | 48,700 |
| 2024/11/06 | 1,240 | 1,276 | 1,226 | 1,276 | +38 | +3.1% | 40,600 |
| 2024/11/05 | 1,260 | 1,260 | 1,231 | 1,238 | -16 | -1.3% | 27,200 |
| 2024/11/01 | 1,228 | 1,254 | 1,224 | 1,254 | +21 | +1.7% | 26,000 |
| 2024/10/31 | 1,207 | 1,235 | 1,207 | 1,233 | +50 | +4.2% | 21,500 |
| 2024/10/30 | 1,240 | 1,251 | 1,183 | 1,183 | -58 | -4.7% | 74,700 |
| 2024/10/29 | 1,224 | 1,241 | 1,215 | 1,241 | +31 | +2.6% | 29,800 |
| 2024/10/28 | 1,189 | 1,212 | 1,189 | 1,210 | +21 | +1.8% | 14,000 |
| 2024/10/25 | 1,245 | 1,245 | 1,180 | 1,189 | -26 | -2.1% | 50,600 |
| 2024/10/24 | 1,194 | 1,215 | 1,188 | 1,215 | +25 | +2.1% | 17,100 |
151～
200
件表示中 / 3765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 | 156,900円 | +15.5% | -8.6% | 3.57% | 8.56倍 | 0.69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 |
| 小野建 | 144,300円 | +1.4% | -13.1% | 4.78% | 8.96倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 350,500円 | +4.4% | -5.0% | 5.28% | 9.71倍 | 0.69倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| アルファパチェ | 354,500円 | +10.8% | +22.2% | 0.99% | 32.58倍 | 5.58倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 藤井産 | 340,500円 | +6.1% | -5.4% | 3.82% | 7.78倍 | 0.76倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
市場注目の銘柄
チャート関連のコラム
