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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,069 | 1,118 | 1,062 | 1,109 | +24 | +2.2% | 26,300 |
| 2024/08/07 | 1,061 | 1,088 | 1,034 | 1,085 | +13 | +1.2% | 44,400 |
| 2024/08/06 | 1,001 | 1,118 | 1,001 | 1,072 | +86 | +8.7% | 71,800 |
| 2024/08/05 | 1,080 | 1,101 | 952 | 986 | -154 | -13.5% | 95,500 |
| 2024/08/02 | 1,156 | 1,178 | 1,091 | 1,140 | -46 | -3.9% | 112,400 |
| 2024/08/01 | 1,247 | 1,247 | 1,163 | 1,186 | -63 | -5% | 46,800 |
| 2024/07/31 | 1,230 | 1,249 | 1,226 | 1,249 | +17 | +1.4% | 16,600 |
| 2024/07/30 | 1,244 | 1,244 | 1,227 | 1,232 | -8 | -0.6% | 19,100 |
| 2024/07/29 | 1,254 | 1,254 | 1,224 | 1,240 | +10 | +0.8% | 13,400 |
| 2024/07/26 | 1,250 | 1,250 | 1,227 | 1,230 | +10 | +0.8% | 11,200 |
| 2024/07/25 | 1,261 | 1,261 | 1,214 | 1,220 | -52 | -4.1% | 48,300 |
| 2024/07/24 | 1,287 | 1,300 | 1,268 | 1,272 | -6 | -0.5% | 15,000 |
| 2024/07/23 | 1,283 | 1,309 | 1,278 | 1,278 | -4 | -0.3% | 8,700 |
| 2024/07/22 | 1,342 | 1,344 | 1,270 | 1,282 | -46 | -3.5% | 105,300 |
| 2024/07/19 | 1,265 | 1,333 | 1,250 | 1,328 | +63 | +5% | 110,400 |
| 2024/07/18 | 1,271 | 1,281 | 1,264 | 1,265 | -5 | -0.4% | 21,200 |
| 2024/07/17 | 1,275 | 1,286 | 1,270 | 1,270 | +6 | +0.5% | 20,600 |
| 2024/07/16 | 1,260 | 1,270 | 1,252 | 1,264 | +15 | +1.2% | 20,900 |
| 2024/07/12 | 1,259 | 1,262 | 1,247 | 1,249 | -7 | -0.6% | 8,100 |
| 2024/07/11 | 1,255 | 1,260 | 1,245 | 1,256 | +6 | +0.5% | 9,200 |
| 2024/07/10 | 1,263 | 1,263 | 1,247 | 1,250 | -2 | -0.2% | 22,000 |
| 2024/07/09 | 1,255 | 1,259 | 1,246 | 1,252 | +1 | +0.1% | 18,800 |
| 2024/07/08 | 1,254 | 1,263 | 1,250 | 1,251 | +1 | +0.1% | 14,900 |
| 2024/07/05 | 1,275 | 1,275 | 1,249 | 1,250 | -13 | -1% | 28,700 |
| 2024/07/04 | 1,268 | 1,268 | 1,251 | 1,263 | +3 | +0.2% | 23,700 |
| 2024/07/03 | 1,257 | 1,261 | 1,251 | 1,260 | +2 | +0.2% | 25,300 |
| 2024/07/02 | 1,247 | 1,258 | 1,247 | 1,258 | +11 | +0.9% | 10,200 |
| 2024/07/01 | 1,254 | 1,255 | 1,246 | 1,247 | +4 | +0.3% | 14,300 |
| 2024/06/28 | 1,243 | 1,244 | 1,236 | 1,243 | ±0 | ±0% | 7,200 |
| 2024/06/27 | 1,250 | 1,253 | 1,225 | 1,243 | -17 | -1.3% | 74,100 |
| 2024/06/26 | 1,279 | 1,279 | 1,260 | 1,260 | -6 | -0.5% | 11,200 |
| 2024/06/25 | 1,265 | 1,279 | 1,261 | 1,266 | +5 | +0.4% | 19,700 |
| 2024/06/24 | 1,251 | 1,268 | 1,251 | 1,261 | +24 | +1.9% | 21,500 |
| 2024/06/21 | 1,252 | 1,254 | 1,235 | 1,237 | -5 | -0.4% | 13,400 |
| 2024/06/20 | 1,254 | 1,254 | 1,236 | 1,242 | -2 | -0.2% | 11,500 |
| 2024/06/19 | 1,251 | 1,255 | 1,244 | 1,244 | -5 | -0.4% | 5,800 |
| 2024/06/18 | 1,239 | 1,250 | 1,239 | 1,249 | +13 | +1.1% | 8,800 |
| 2024/06/17 | 1,244 | 1,255 | 1,231 | 1,236 | +4 | +0.3% | 36,000 |
| 2024/06/14 | 1,270 | 1,272 | 1,212 | 1,232 | -34 | -2.7% | 76,500 |
| 2024/06/13 | 1,296 | 1,299 | 1,266 | 1,266 | -30 | -2.3% | 26,100 |
| 2024/06/12 | 1,290 | 1,299 | 1,286 | 1,296 | +6 | +0.5% | 11,700 |
| 2024/06/11 | 1,305 | 1,312 | 1,290 | 1,290 | -15 | -1.1% | 16,200 |
| 2024/06/10 | 1,301 | 1,310 | 1,298 | 1,305 | +3 | +0.2% | 11,800 |
| 2024/06/07 | 1,300 | 1,303 | 1,291 | 1,302 | -1 | -0.1% | 8,300 |
| 2024/06/06 | 1,290 | 1,305 | 1,290 | 1,303 | +13 | +1% | 11,200 |
| 2024/06/05 | 1,295 | 1,295 | 1,287 | 1,290 | -7 | -0.5% | 37,500 |
| 2024/06/04 | 1,298 | 1,304 | 1,292 | 1,297 | +7 | +0.5% | 7,400 |
| 2024/06/03 | 1,295 | 1,301 | 1,287 | 1,290 | +1 | +0.1% | 27,400 |
| 2024/05/31 | 1,285 | 1,295 | 1,285 | 1,289 | -6 | -0.5% | 8,700 |
| 2024/05/30 | 1,271 | 1,299 | 1,260 | 1,295 | +8 | +0.6% | 28,300 |
201～
250
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 | 145,000円 | +15.5% | -8.6% | 3.86% | 7.92倍 | 0.63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 | 110,100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 | 150,100円 | +1.9% | +0.1% | 5.06% | 5.62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 | - | - | - | - | 0.99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 | 70,400円 | +5.5% | +5.3% | 2.27% | 9.63倍 | 1.12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
