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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 2,030 | 2,030 | 1,985 | 2,003 | +4 | +0.2% | 48,600 |
| 2015/06/25 | 1,963 | 2,011 | 1,963 | 1,999 | +36 | +1.8% | 116,600 |
| 2015/06/24 | 1,917 | 1,970 | 1,917 | 1,963 | +46 | +2.4% | 25,900 |
| 2015/06/23 | 1,912 | 1,926 | 1,905 | 1,917 | +5 | +0.3% | 13,700 |
| 2015/06/22 | 1,920 | 1,923 | 1,885 | 1,912 | -14 | -0.7% | 6,600 |
| 2015/06/19 | 1,877 | 1,945 | 1,877 | 1,926 | +44 | +2.3% | 19,800 |
| 2015/06/18 | 1,900 | 1,901 | 1,830 | 1,882 | -32 | -1.7% | 23,600 |
| 2015/06/17 | 1,908 | 1,938 | 1,908 | 1,914 | +3 | +0.2% | 10,500 |
| 2015/06/16 | 1,952 | 1,952 | 1,887 | 1,911 | -39 | -2% | 16,200 |
| 2015/06/15 | 1,877 | 1,956 | 1,876 | 1,950 | +68 | +3.6% | 38,100 |
| 2015/06/12 | 1,930 | 1,931 | 1,831 | 1,882 | -42 | -2.2% | 50,300 |
| 2015/06/11 | 1,970 | 1,975 | 1,910 | 1,924 | -2 | -0.1% | 26,700 |
| 2015/06/10 | 1,970 | 1,977 | 1,897 | 1,926 | +12 | +0.6% | 76,200 |
| 2015/06/09 | 1,880 | 1,944 | 1,850 | 1,914 | +34 | +1.8% | 51,700 |
| 2015/06/08 | 1,876 | 1,900 | 1,850 | 1,880 | -6 | -0.3% | 44,500 |
| 2015/06/05 | 1,800 | 1,890 | 1,799 | 1,886 | +146 | +8.4% | 88,700 |
| 2015/06/04 | 1,679 | 1,769 | 1,668 | 1,740 | +76 | +4.6% | 28,700 |
| 2015/06/03 | 1,714 | 1,714 | 1,656 | 1,664 | -38 | -2.2% | 55,500 |
| 2015/06/02 | 1,712 | 1,726 | 1,687 | 1,702 | -19 | -1.1% | 46,300 |
| 2015/06/01 | 1,752 | 1,755 | 1,720 | 1,721 | -10 | -0.6% | 28,100 |
| 2015/05/29 | 1,751 | 1,752 | 1,726 | 1,731 | -18 | -1% | 19,500 |
| 2015/05/28 | 1,799 | 1,820 | 1,733 | 1,749 | +30 | +1.7% | 59,500 |
| 2015/05/27 | 1,730 | 1,730 | 1,708 | 1,719 | ±0 | ±0% | 7,100 |
| 2015/05/26 | 1,793 | 1,797 | 1,700 | 1,719 | -34 | -1.9% | 34,100 |
| 2015/05/25 | 1,694 | 1,753 | 1,678 | 1,753 | +132 | +8.1% | 55,900 |
| 2015/05/22 | 1,622 | 1,640 | 1,609 | 1,621 | +24 | +1.5% | 49,800 |
| 2015/05/21 | 1,625 | 1,638 | 1,597 | 1,597 | -32 | -2% | 55,500 |
| 2015/05/20 | 1,629 | 1,646 | 1,629 | 1,629 | +1 | +0.1% | 14,200 |
| 2015/05/19 | 1,639 | 1,722 | 1,619 | 1,628 | +10 | +0.6% | 103,400 |
| 2015/05/18 | 1,577 | 1,665 | 1,554 | 1,618 | +81 | +5.3% | 87,400 |
| 2015/05/15 | 1,507 | 1,557 | 1,501 | 1,537 | -10 | -0.6% | 134,300 |
| 2015/05/14 | 1,510 | 1,630 | 1,480 | 1,547 | +217 | +16.3% | 403,700 |
| 2015/05/13 | 1,330 | 1,350 | 1,329 | 1,330 | -1 | -0.1% | 19,100 |
| 2015/05/12 | 1,345 | 1,345 | 1,329 | 1,331 | -4 | -0.3% | 25,100 |
| 2015/05/11 | 1,346 | 1,346 | 1,330 | 1,335 | +18 | +1.4% | 3,800 |
| 2015/05/08 | 1,312 | 1,336 | 1,309 | 1,317 | +8 | +0.6% | 10,300 |
| 2015/05/07 | 1,302 | 1,324 | 1,298 | 1,309 | -4 | -0.3% | 18,300 |
| 2015/05/01 | 1,312 | 1,321 | 1,305 | 1,313 | -17 | -1.3% | 12,100 |
| 2015/04/30 | 1,320 | 1,348 | 1,320 | 1,330 | +10 | +0.8% | 14,400 |
| 2015/04/28 | 1,321 | 1,336 | 1,320 | 1,320 | -9 | -0.7% | 12,800 |
| 2015/04/27 | 1,340 | 1,348 | 1,317 | 1,329 | -20 | -1.5% | 21,600 |
| 2015/04/24 | 1,352 | 1,358 | 1,346 | 1,349 | -13 | -1% | 18,600 |
| 2015/04/23 | 1,363 | 1,367 | 1,359 | 1,362 | -11 | -0.8% | 16,200 |
| 2015/04/22 | 1,371 | 1,375 | 1,356 | 1,373 | +6 | +0.4% | 10,300 |
| 2015/04/21 | 1,382 | 1,387 | 1,362 | 1,367 | -8 | -0.6% | 15,000 |
| 2015/04/20 | 1,370 | 1,379 | 1,360 | 1,375 | ±0 | ±0% | 11,600 |
| 2015/04/17 | 1,397 | 1,397 | 1,364 | 1,375 | -10 | -0.7% | 6,700 |
| 2015/04/16 | 1,358 | 1,395 | 1,354 | 1,385 | +27 | +2% | 21,000 |
| 2015/04/15 | 1,380 | 1,380 | 1,355 | 1,358 | -25 | -1.8% | 13,200 |
| 2015/04/14 | 1,394 | 1,397 | 1,381 | 1,383 | -2 | -0.1% | 9,300 |
2401～
2450
件表示中 / 3686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 | 130,500円 | +15.5% | -8.6% | 4.29% | 7.13倍 | 0.57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 |
| たけびし | 177,800円 | +0.1% | -9.3% | 3.49% | 11.34倍 | 0.71倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 66,900円 | +5.5% | +5.3% | 2.24% | 9.15倍 | 1.06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 |
| 佐鳥電機 | 158,000円 | +4.0% | -4.2% | 5.44% | 9.07倍 | 0.68倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| スズデン | 190,900円 | -2.6% | -23.0% | 4.66% | 17.27倍 | 1.46倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
