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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,222 | 1,222 | 1,021 | 1,178 | -44 | -3.6% | 27,600 |
| 2014/11/12 | 1,215 | 1,239 | 1,215 | 1,222 | -23 | -1.8% | 12,000 |
| 2014/11/11 | 1,235 | 1,245 | 1,230 | 1,245 | -1 | -0.1% | 13,100 |
| 2014/11/10 | 1,236 | 1,246 | 1,222 | 1,246 | +11 | +0.9% | 9,000 |
| 2014/11/07 | 1,237 | 1,238 | 1,215 | 1,235 | -5 | -0.4% | 2,800 |
| 2014/11/06 | 1,238 | 1,240 | 1,225 | 1,240 | +1 | +0.1% | 6,000 |
| 2014/11/05 | 1,238 | 1,242 | 1,238 | 1,239 | +1 | +0.1% | 13,400 |
| 2014/11/04 | 1,239 | 1,249 | 1,206 | 1,238 | +33 | +2.7% | 20,800 |
| 2014/10/31 | 1,177 | 1,205 | 1,168 | 1,205 | +41 | +3.5% | 11,400 |
| 2014/10/30 | 1,146 | 1,167 | 1,145 | 1,164 | +6 | +0.5% | 5,700 |
| 2014/10/29 | 1,146 | 1,166 | 1,146 | 1,158 | -6 | -0.5% | 4,700 |
| 2014/10/28 | 1,158 | 1,164 | 1,157 | 1,164 | +7 | +0.6% | 2,700 |
| 2014/10/27 | 1,151 | 1,157 | 1,151 | 1,157 | ±0 | ±0% | 900 |
| 2014/10/24 | 1,157 | 1,160 | 1,147 | 1,157 | +2 | +0.2% | 5,300 |
| 2014/10/23 | 1,148 | 1,155 | 1,147 | 1,155 | +5 | +0.4% | 4,200 |
| 2014/10/22 | 1,148 | 1,150 | 1,140 | 1,150 | +1 | +0.1% | 2,900 |
| 2014/10/21 | 1,149 | 1,149 | 1,136 | 1,149 | ±0 | ±0% | 2,500 |
| 2014/10/20 | 1,159 | 1,167 | 1,114 | 1,149 | +19 | +1.7% | 10,900 |
| 2014/10/17 | 1,120 | 1,138 | 1,120 | 1,130 | +2 | +0.2% | 5,600 |
| 2014/10/16 | 1,115 | 1,129 | 1,115 | 1,128 | -4 | -0.4% | 6,600 |
| 2014/10/15 | 1,137 | 1,137 | 1,122 | 1,132 | +5 | +0.4% | 7,800 |
| 2014/10/14 | 1,123 | 1,127 | 1,112 | 1,127 | -18 | -1.6% | 5,300 |
| 2014/10/10 | 1,140 | 1,159 | 1,112 | 1,145 | +4 | +0.4% | 8,200 |
| 2014/10/09 | 1,170 | 1,176 | 1,141 | 1,141 | -17 | -1.5% | 5,100 |
| 2014/10/08 | 1,148 | 1,175 | 1,148 | 1,158 | -20 | -1.7% | 10,400 |
| 2014/10/07 | 1,198 | 1,198 | 1,177 | 1,178 | -20 | -1.7% | 5,700 |
| 2014/10/06 | 1,200 | 1,200 | 1,170 | 1,198 | -2 | -0.2% | 7,300 |
| 2014/10/03 | 1,180 | 1,200 | 1,172 | 1,200 | +20 | +1.7% | 2,400 |
| 2014/10/02 | 1,185 | 1,199 | 1,157 | 1,180 | -14 | -1.2% | 5,900 |
| 2014/10/01 | 1,184 | 1,200 | 1,152 | 1,194 | -5 | -0.4% | 13,000 |
| 2014/09/30 | 1,215 | 1,215 | 1,190 | 1,199 | -19 | -1.6% | 5,700 |
| 2014/09/29 | 1,212 | 1,228 | 1,206 | 1,218 | +6 | +0.5% | 13,200 |
| 2014/09/26 | 1,205 | 1,212 | 1,203 | 1,212 | +2 | +0.2% | 9,100 |
| 2014/09/25 | 1,209 | 1,214 | 1,209 | 1,210 | -7 | -0.6% | 11,400 |
| 2014/09/24 | 1,217 | 1,230 | 1,211 | 1,217 | -8 | -0.7% | 8,100 |
| 2014/09/22 | 1,226 | 1,235 | 1,221 | 1,225 | -10 | -0.8% | 1,900 |
| 2014/09/19 | 1,239 | 1,240 | 1,225 | 1,235 | +5 | +0.4% | 1,600 |
| 2014/09/18 | 1,224 | 1,232 | 1,222 | 1,230 | +11 | +0.9% | 7,700 |
| 2014/09/17 | 1,231 | 1,231 | 1,219 | 1,219 | -24 | -1.9% | 900 |
| 2014/09/16 | 1,231 | 1,243 | 1,216 | 1,243 | +23 | +1.9% | 7,300 |
| 2014/09/12 | 1,193 | 1,249 | 1,190 | 1,220 | -33 | -2.6% | 49,400 |
| 2014/09/11 | 1,250 | 1,253 | 1,239 | 1,253 | +17 | +1.4% | 7,800 |
| 2014/09/10 | 1,228 | 1,239 | 1,216 | 1,236 | -2 | -0.2% | 7,700 |
| 2014/09/09 | 1,255 | 1,255 | 1,194 | 1,238 | -7 | -0.6% | 15,100 |
| 2014/09/08 | 1,240 | 1,250 | 1,240 | 1,245 | +12 | +1% | 6,500 |
| 2014/09/05 | 1,241 | 1,241 | 1,233 | 1,233 | -9 | -0.7% | 2,700 |
| 2014/09/04 | 1,233 | 1,244 | 1,232 | 1,242 | +3 | +0.2% | 4,400 |
| 2014/09/03 | 1,232 | 1,244 | 1,232 | 1,239 | ±0 | ±0% | 4,500 |
| 2014/09/02 | 1,224 | 1,240 | 1,211 | 1,239 | +17 | +1.4% | 7,300 |
| 2014/09/01 | 1,225 | 1,225 | 1,217 | 1,222 | -2 | -0.2% | 5,800 |
2451～
2500
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
