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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,450 | 1,476 | 1,426 | 1,429 | -3 | -0.2% | 23,400 |
| 2016/11/30 | 1,424 | 1,440 | 1,424 | 1,432 | +4 | +0.3% | 3,200 |
| 2016/11/29 | 1,440 | 1,444 | 1,421 | 1,428 | -17 | -1.2% | 8,000 |
| 2016/11/28 | 1,473 | 1,473 | 1,427 | 1,445 | -14 | -1% | 12,000 |
| 2016/11/25 | 1,497 | 1,497 | 1,439 | 1,459 | -24 | -1.6% | 17,000 |
| 2016/11/24 | 1,468 | 1,488 | 1,468 | 1,483 | +20 | +1.4% | 11,200 |
| 2016/11/22 | 1,450 | 1,466 | 1,444 | 1,463 | +14 | +1% | 8,900 |
| 2016/11/21 | 1,432 | 1,461 | 1,432 | 1,449 | +19 | +1.3% | 11,700 |
| 2016/11/18 | 1,442 | 1,449 | 1,430 | 1,430 | -11 | -0.8% | 7,400 |
| 2016/11/17 | 1,432 | 1,442 | 1,411 | 1,441 | +9 | +0.6% | 9,200 |
| 2016/11/16 | 1,427 | 1,440 | 1,425 | 1,432 | +8 | +0.6% | 12,500 |
| 2016/11/15 | 1,410 | 1,429 | 1,385 | 1,424 | +38 | +2.7% | 44,300 |
| 2016/11/14 | 1,385 | 1,398 | 1,336 | 1,386 | -59 | -4.1% | 130,100 |
| 2016/11/11 | 1,470 | 1,473 | 1,431 | 1,445 | -10 | -0.7% | 14,900 |
| 2016/11/10 | 1,430 | 1,477 | 1,429 | 1,455 | +55 | +3.9% | 22,300 |
| 2016/11/09 | 1,457 | 1,469 | 1,300 | 1,400 | -31 | -2.2% | 52,900 |
| 2016/11/08 | 1,432 | 1,445 | 1,420 | 1,431 | -2 | -0.1% | 9,700 |
| 2016/11/07 | 1,414 | 1,440 | 1,397 | 1,433 | +1 | +0.1% | 21,700 |
| 2016/11/04 | 1,415 | 1,448 | 1,353 | 1,432 | -2 | -0.1% | 46,300 |
| 2016/11/02 | 1,418 | 1,449 | 1,412 | 1,434 | -15 | -1% | 16,900 |
| 2016/11/01 | 1,460 | 1,460 | 1,430 | 1,449 | -11 | -0.8% | 12,300 |
| 2016/10/31 | 1,438 | 1,472 | 1,438 | 1,460 | +40 | +2.8% | 20,000 |
| 2016/10/28 | 1,374 | 1,423 | 1,374 | 1,420 | +47 | +3.4% | 25,500 |
| 2016/10/27 | 1,359 | 1,375 | 1,358 | 1,373 | +7 | +0.5% | 9,400 |
| 2016/10/26 | 1,378 | 1,378 | 1,361 | 1,366 | -9 | -0.7% | 7,100 |
| 2016/10/25 | 1,378 | 1,379 | 1,350 | 1,375 | +9 | +0.7% | 13,100 |
| 2016/10/24 | 1,358 | 1,366 | 1,358 | 1,366 | +10 | +0.7% | 12,400 |
| 2016/10/21 | 1,370 | 1,370 | 1,343 | 1,356 | +16 | +1.2% | 10,300 |
| 2016/10/20 | 1,360 | 1,378 | 1,340 | 1,340 | -3 | -0.2% | 27,800 |
| 2016/10/19 | 1,339 | 1,343 | 1,333 | 1,343 | +14 | +1.1% | 6,500 |
| 2016/10/18 | 1,329 | 1,331 | 1,324 | 1,329 | ±0 | ±0% | 7,200 |
| 2016/10/17 | 1,319 | 1,348 | 1,305 | 1,329 | +29 | +2.2% | 20,200 |
| 2016/10/14 | 1,280 | 1,300 | 1,277 | 1,300 | +23 | +1.8% | 8,900 |
| 2016/10/13 | 1,286 | 1,286 | 1,265 | 1,277 | -6 | -0.5% | 16,100 |
| 2016/10/12 | 1,287 | 1,287 | 1,252 | 1,283 | -7 | -0.5% | 9,100 |
| 2016/10/11 | 1,305 | 1,305 | 1,288 | 1,290 | -12 | -0.9% | 6,600 |
| 2016/10/07 | 1,305 | 1,305 | 1,285 | 1,302 | -3 | -0.2% | 11,100 |
| 2016/10/06 | 1,285 | 1,309 | 1,285 | 1,305 | +24 | +1.9% | 16,800 |
| 2016/10/05 | 1,254 | 1,285 | 1,242 | 1,281 | +29 | +2.3% | 14,200 |
| 2016/10/04 | 1,255 | 1,265 | 1,241 | 1,252 | +17 | +1.4% | 15,300 |
| 2016/10/03 | 1,260 | 1,264 | 1,235 | 1,235 | +20 | +1.6% | 21,300 |
| 2016/09/30 | 1,214 | 1,218 | 1,190 | 1,215 | +19 | +1.6% | 23,700 |
| 2016/09/29 | 1,163 | 1,196 | 1,163 | 1,196 | +30 | +2.6% | 33,600 |
| 2016/09/28 | 1,147 | 1,167 | 1,142 | 1,166 | +19 | +1.7% | 12,000 |
| 2016/09/27 | 1,132 | 1,147 | 1,132 | 1,147 | +3 | +0.3% | 10,400 |
| 2016/09/26 | 1,132 | 1,145 | 1,131 | 1,144 | -4 | -0.3% | 15,900 |
| 2016/09/23 | 1,144 | 1,148 | 1,131 | 1,148 | +10 | +0.9% | 13,000 |
| 2016/09/21 | 1,130 | 1,138 | 1,115 | 1,138 | +15 | +1.3% | 10,500 |
| 2016/09/20 | 1,115 | 1,123 | 1,114 | 1,123 | +8 | +0.7% | 5,600 |
| 2016/09/16 | 1,124 | 1,133 | 1,115 | 1,115 | -11 | -1% | 13,100 |
1951～
2000
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
