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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,671 | 1,688 | 1,555 | 1,612 | -102 | -6% | 67,800 |
| 2016/01/08 | 1,675 | 1,741 | 1,657 | 1,714 | +50 | +3% | 36,900 |
| 2016/01/07 | 1,682 | 1,696 | 1,651 | 1,664 | -22 | -1.3% | 35,000 |
| 2016/01/06 | 1,725 | 1,750 | 1,671 | 1,686 | +1 | +0.1% | 24,200 |
| 2016/01/05 | 1,683 | 1,725 | 1,650 | 1,685 | -24 | -1.4% | 46,800 |
| 2016/01/04 | 1,759 | 1,759 | 1,708 | 1,709 | -51 | -2.9% | 25,400 |
| 2015/12/30 | 1,760 | 1,762 | 1,750 | 1,760 | ±0 | ±0% | 7,700 |
| 2015/12/29 | 1,759 | 1,777 | 1,736 | 1,760 | ±0 | ±0% | 21,000 |
| 2015/12/28 | 1,740 | 1,763 | 1,727 | 1,760 | -18 | -1% | 10,500 |
| 2015/12/25 | 1,770 | 1,798 | 1,765 | 1,778 | +2 | +0.1% | 15,500 |
| 2015/12/24 | 1,835 | 1,841 | 1,757 | 1,776 | -38 | -2.1% | 30,600 |
| 2015/12/22 | 1,805 | 1,818 | 1,777 | 1,814 | +28 | +1.6% | 19,800 |
| 2015/12/21 | 1,775 | 1,786 | 1,751 | 1,786 | -6 | -0.3% | 25,300 |
| 2015/12/18 | 1,786 | 1,840 | 1,775 | 1,792 | -3 | -0.2% | 40,200 |
| 2015/12/17 | 1,769 | 1,810 | 1,755 | 1,795 | +66 | +3.8% | 35,100 |
| 2015/12/16 | 1,735 | 1,740 | 1,712 | 1,729 | +23 | +1.3% | 13,700 |
| 2015/12/15 | 1,731 | 1,750 | 1,695 | 1,706 | -43 | -2.5% | 36,900 |
| 2015/12/14 | 1,702 | 1,769 | 1,702 | 1,749 | +4 | +0.2% | 30,000 |
| 2015/12/11 | 1,712 | 1,746 | 1,710 | 1,745 | +41 | +2.4% | 20,800 |
| 2015/12/10 | 1,701 | 1,717 | 1,701 | 1,704 | -37 | -2.1% | 33,300 |
| 2015/12/09 | 1,771 | 1,790 | 1,729 | 1,741 | -55 | -3.1% | 32,500 |
| 2015/12/08 | 1,825 | 1,831 | 1,790 | 1,796 | -35 | -1.9% | 34,000 |
| 2015/12/07 | 1,832 | 1,836 | 1,829 | 1,831 | +31 | +1.7% | 33,300 |
| 2015/12/04 | 1,800 | 1,819 | 1,785 | 1,800 | -35 | -1.9% | 30,100 |
| 2015/12/03 | 1,845 | 1,845 | 1,828 | 1,835 | +9 | +0.5% | 23,400 |
| 2015/12/02 | 1,819 | 1,827 | 1,819 | 1,826 | +8 | +0.4% | 10,600 |
| 2015/12/01 | 1,815 | 1,833 | 1,807 | 1,818 | +11 | +0.6% | 19,900 |
| 2015/11/30 | 1,830 | 1,830 | 1,800 | 1,807 | -1 | -0.1% | 12,900 |
| 2015/11/27 | 1,838 | 1,838 | 1,796 | 1,808 | -32 | -1.7% | 21,500 |
| 2015/11/26 | 1,797 | 1,845 | 1,797 | 1,840 | +47 | +2.6% | 20,200 |
| 2015/11/25 | 1,800 | 1,819 | 1,789 | 1,793 | +13 | +0.7% | 25,500 |
| 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 |
2351～
2400
件表示中 / 3767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 | 155,000円 | +15.5% | -8.6% | 3.61% | 8.46倍 | 0.68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 |
| アルファパチェ | 361,000円 | +10.8% | +22.2% | 0.97% | 33.17倍 | 5.69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 |
| 萩原電気 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66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 |
| 明和産 | 82,700円 | +2.1% | -11.5% | 4.59% | 11.08倍 | 0.86倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| 藤井産 | 333,000円 | +6.1% | -5.4% | 3.90% | 7.61倍 | 0.75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
