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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,745 | 1,780 | 1,745 | 1,780 | +47 | +2.7% | 20,800 |
| 2015/11/20 | 1,710 | 1,750 | 1,709 | 1,733 | +23 | +1.3% | 26,500 |
| 2015/11/19 | 1,742 | 1,742 | 1,708 | 1,710 | ±0 | ±0% | 20,000 |
| 2015/11/18 | 1,779 | 1,782 | 1,707 | 1,710 | -61 | -3.4% | 51,100 |
| 2015/11/17 | 1,810 | 1,830 | 1,765 | 1,771 | -19 | -1.1% | 59,400 |
| 2015/11/16 | 1,751 | 1,810 | 1,746 | 1,790 | +10 | +0.6% | 67,400 |
| 2015/11/13 | 1,700 | 1,782 | 1,700 | 1,780 | +133 | +8.1% | 132,200 |
| 2015/11/12 | 1,647 | 1,663 | 1,638 | 1,647 | ±0 | ±0% | 44,400 |
| 2015/11/11 | 1,650 | 1,657 | 1,646 | 1,647 | -3 | -0.2% | 34,200 |
| 2015/11/10 | 1,646 | 1,650 | 1,631 | 1,650 | +20 | +1.2% | 12,100 |
| 2015/11/09 | 1,621 | 1,650 | 1,608 | 1,630 | +20 | +1.2% | 78,700 |
| 2015/11/06 | 1,628 | 1,637 | 1,601 | 1,610 | -15 | -0.9% | 31,100 |
| 2015/11/05 | 1,650 | 1,650 | 1,557 | 1,625 | -17 | -1% | 67,600 |
| 2015/11/04 | 1,664 | 1,664 | 1,641 | 1,642 | ±0 | ±0% | 21,000 |
| 2015/11/02 | 1,665 | 1,665 | 1,634 | 1,642 | +2 | +0.1% | 19,400 |
| 2015/10/30 | 1,629 | 1,660 | 1,611 | 1,640 | +2 | +0.1% | 19,500 |
| 2015/10/29 | 1,628 | 1,639 | 1,604 | 1,638 | +39 | +2.4% | 16,800 |
| 2015/10/28 | 1,600 | 1,626 | 1,595 | 1,599 | -9 | -0.6% | 41,400 |
| 2015/10/27 | 1,645 | 1,645 | 1,607 | 1,608 | -25 | -1.5% | 24,800 |
| 2015/10/26 | 1,614 | 1,695 | 1,614 | 1,633 | +25 | +1.6% | 54,000 |
| 2015/10/23 | 1,580 | 1,613 | 1,565 | 1,608 | +42 | +2.7% | 42,800 |
| 2015/10/22 | 1,562 | 1,567 | 1,547 | 1,566 | +12 | +0.8% | 16,400 |
| 2015/10/21 | 1,531 | 1,557 | 1,531 | 1,554 | +18 | +1.2% | 9,800 |
| 2015/10/20 | 1,542 | 1,546 | 1,534 | 1,536 | ±0 | ±0% | 18,300 |
| 2015/10/19 | 1,550 | 1,557 | 1,530 | 1,536 | -4 | -0.3% | 17,000 |
| 2015/10/16 | 1,520 | 1,548 | 1,520 | 1,540 | +28 | +1.9% | 16,500 |
| 2015/10/15 | 1,488 | 1,531 | 1,472 | 1,512 | +18 | +1.2% | 18,000 |
| 2015/10/14 | 1,533 | 1,533 | 1,490 | 1,494 | -39 | -2.5% | 32,600 |
| 2015/10/13 | 1,579 | 1,583 | 1,526 | 1,533 | -26 | -1.7% | 54,700 |
| 2015/10/09 | 1,526 | 1,577 | 1,526 | 1,559 | +57 | +3.8% | 47,100 |
| 2015/10/08 | 1,520 | 1,535 | 1,500 | 1,502 | -13 | -0.9% | 19,100 |
| 2015/10/07 | 1,529 | 1,544 | 1,504 | 1,515 | -2 | -0.1% | 10,700 |
| 2015/10/06 | 1,558 | 1,573 | 1,512 | 1,517 | -42 | -2.7% | 38,600 |
| 2015/10/05 | 1,476 | 1,560 | 1,476 | 1,559 | +87 | +5.9% | 62,400 |
| 2015/10/02 | 1,451 | 1,484 | 1,447 | 1,472 | +9 | +0.6% | 16,300 |
| 2015/10/01 | 1,484 | 1,484 | 1,455 | 1,463 | -6 | -0.4% | 29,300 |
| 2015/09/30 | 1,480 | 1,495 | 1,468 | 1,469 | +13 | +0.9% | 23,100 |
| 2015/09/29 | 1,463 | 1,479 | 1,451 | 1,456 | -63 | -4.1% | 37,300 |
| 2015/09/28 | 1,470 | 1,543 | 1,463 | 1,519 | +64 | +4.4% | 36,600 |
| 2015/09/25 | 1,467 | 1,492 | 1,440 | 1,455 | +4 | +0.3% | 27,600 |
| 2015/09/24 | 1,455 | 1,470 | 1,446 | 1,451 | -29 | -2% | 11,800 |
| 2015/09/18 | 1,470 | 1,492 | 1,458 | 1,480 | -6 | -0.4% | 13,000 |
| 2015/09/17 | 1,450 | 1,497 | 1,438 | 1,486 | +58 | +4.1% | 33,600 |
| 2015/09/16 | 1,415 | 1,498 | 1,401 | 1,428 | +26 | +1.9% | 43,000 |
| 2015/09/15 | 1,435 | 1,454 | 1,402 | 1,402 | -50 | -3.4% | 37,600 |
| 2015/09/14 | 1,519 | 1,519 | 1,442 | 1,452 | -40 | -2.7% | 39,900 |
| 2015/09/11 | 1,415 | 1,500 | 1,404 | 1,492 | +92 | +6.6% | 44,400 |
| 2015/09/10 | 1,397 | 1,400 | 1,344 | 1,400 | -5 | -0.4% | 54,200 |
| 2015/09/09 | 1,345 | 1,409 | 1,330 | 1,405 | +127 | +9.9% | 113,500 |
| 2015/09/08 | 1,334 | 1,350 | 1,271 | 1,278 | -72 | -5.3% | 63,200 |
2201～
2250
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
