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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,639 | 1,639 | 1,622 | 1,636 | -3 | -0.2% | 1,100 |
| 2017/03/28 | 1,650 | 1,654 | 1,634 | 1,639 | +6 | +0.4% | 2,300 |
| 2017/03/27 | 1,642 | 1,648 | 1,628 | 1,633 | -16 | -1% | 13,900 |
| 2017/03/24 | 1,624 | 1,658 | 1,620 | 1,649 | +46 | +2.9% | 13,500 |
| 2017/03/23 | 1,607 | 1,610 | 1,591 | 1,603 | -17 | -1% | 16,700 |
| 2017/03/22 | 1,621 | 1,629 | 1,610 | 1,620 | -21 | -1.3% | 10,400 |
| 2017/03/21 | 1,650 | 1,657 | 1,630 | 1,641 | +4 | +0.2% | 17,000 |
| 2017/03/17 | 1,649 | 1,665 | 1,628 | 1,637 | -13 | -0.8% | 10,800 |
| 2017/03/16 | 1,635 | 1,650 | 1,615 | 1,650 | -3 | -0.2% | 10,100 |
| 2017/03/15 | 1,645 | 1,678 | 1,638 | 1,653 | +9 | +0.5% | 35,800 |
| 2017/03/14 | 1,620 | 1,644 | 1,618 | 1,644 | +43 | +2.7% | 30,900 |
| 2017/03/13 | 1,585 | 1,605 | 1,585 | 1,601 | +32 | +2% | 17,800 |
| 2017/03/10 | 1,588 | 1,600 | 1,565 | 1,569 | -30 | -1.9% | 15,900 |
| 2017/03/09 | 1,600 | 1,600 | 1,590 | 1,599 | +5 | +0.3% | 10,700 |
| 2017/03/08 | 1,603 | 1,603 | 1,580 | 1,594 | +2 | +0.1% | 8,900 |
| 2017/03/07 | 1,601 | 1,601 | 1,587 | 1,592 | +2 | +0.1% | 4,100 |
| 2017/03/06 | 1,593 | 1,608 | 1,587 | 1,590 | +5 | +0.3% | 11,700 |
| 2017/03/03 | 1,576 | 1,587 | 1,571 | 1,585 | +17 | +1.1% | 13,200 |
| 2017/03/02 | 1,568 | 1,575 | 1,560 | 1,568 | +21 | +1.4% | 15,900 |
| 2017/03/01 | 1,512 | 1,550 | 1,508 | 1,547 | +20 | +1.3% | 21,600 |
| 2017/02/28 | 1,523 | 1,527 | 1,517 | 1,527 | +13 | +0.9% | 12,000 |
| 2017/02/27 | 1,520 | 1,522 | 1,504 | 1,514 | -8 | -0.5% | 9,600 |
| 2017/02/24 | 1,525 | 1,525 | 1,506 | 1,522 | -3 | -0.2% | 12,000 |
| 2017/02/23 | 1,515 | 1,532 | 1,515 | 1,525 | +10 | +0.7% | 12,400 |
| 2017/02/22 | 1,545 | 1,549 | 1,500 | 1,515 | -32 | -2.1% | 25,400 |
| 2017/02/21 | 1,480 | 1,547 | 1,465 | 1,547 | +82 | +5.6% | 41,500 |
| 2017/02/20 | 1,506 | 1,512 | 1,441 | 1,465 | -41 | -2.7% | 56,100 |
| 2017/02/17 | 1,537 | 1,537 | 1,490 | 1,506 | -47 | -3% | 39,400 |
| 2017/02/16 | 1,579 | 1,579 | 1,531 | 1,553 | +11 | +0.7% | 21,900 |
| 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 |
2001～
2050
件表示中 / 3715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 | 146,600円 | +15.5% | -8.6% | 3.82% | 8.00倍 | 0.64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 | 110,200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 | 149,000円 | +1.9% | +0.1% | 5.10% | 5.59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 |
| 東都水 | 748,000円 | - | - | - | - | 1.00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 |
| コーア商事Ｈ | 71,000円 | +5.5% | +5.3% | 2.25% | 9.71倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
