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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,226 | 1,226 | 1,204 | 1,224 | +28 | +2.3% | 10,000 |
| 2014/08/28 | 1,222 | 1,222 | 1,196 | 1,196 | -30 | -2.4% | 15,200 |
| 2014/08/27 | 1,220 | 1,226 | 1,210 | 1,226 | +6 | +0.5% | 4,600 |
| 2014/08/26 | 1,237 | 1,241 | 1,220 | 1,220 | -12 | -1% | 4,900 |
| 2014/08/25 | 1,247 | 1,247 | 1,218 | 1,232 | +9 | +0.7% | 8,800 |
| 2014/08/22 | 1,201 | 1,225 | 1,201 | 1,223 | +23 | +1.9% | 9,700 |
| 2014/08/21 | 1,196 | 1,203 | 1,196 | 1,200 | +5 | +0.4% | 4,000 |
| 2014/08/20 | 1,200 | 1,200 | 1,186 | 1,195 | +9 | +0.8% | 3,300 |
| 2014/08/19 | 1,204 | 1,204 | 1,184 | 1,186 | -4 | -0.3% | 9,100 |
| 2014/08/18 | 1,188 | 1,200 | 1,183 | 1,190 | -10 | -0.8% | 7,100 |
| 2014/08/15 | 1,199 | 1,200 | 1,185 | 1,200 | +13 | +1.1% | 7,800 |
| 2014/08/14 | 1,182 | 1,199 | 1,182 | 1,187 | -2 | -0.2% | 11,900 |
| 2014/08/13 | 1,196 | 1,220 | 1,189 | 1,189 | -23 | -1.9% | 5,400 |
| 2014/08/12 | 1,213 | 1,229 | 1,195 | 1,212 | -5 | -0.4% | 8,200 |
| 2014/08/11 | 1,192 | 1,230 | 1,192 | 1,217 | -33 | -2.6% | 17,100 |
| 2014/08/08 | 1,268 | 1,289 | 1,235 | 1,250 | -20 | -1.6% | 6,000 |
| 2014/08/07 | 1,290 | 1,295 | 1,270 | 1,270 | -20 | -1.6% | 3,000 |
| 2014/08/06 | 1,293 | 1,293 | 1,270 | 1,290 | -9 | -0.7% | 2,400 |
| 2014/08/05 | 1,299 | 1,299 | 1,263 | 1,299 | -1 | -0.1% | 13,200 |
| 2014/08/04 | 1,348 | 1,348 | 1,299 | 1,300 | -49 | -3.6% | 5,800 |
| 2014/08/01 | 1,330 | 1,349 | 1,281 | 1,349 | +9 | +0.7% | 12,200 |
| 2014/07/31 | 1,340 | 1,355 | 1,335 | 1,340 | +10 | +0.8% | 18,300 |
| 2014/07/30 | 1,299 | 1,334 | 1,286 | 1,330 | +37 | +2.9% | 19,200 |
| 2014/07/29 | 1,279 | 1,293 | 1,268 | 1,293 | +14 | +1.1% | 11,000 |
| 2014/07/28 | 1,268 | 1,279 | 1,259 | 1,279 | +19 | +1.5% | 9,400 |
| 2014/07/25 | 1,240 | 1,260 | 1,230 | 1,260 | +8 | +0.6% | 20,300 |
| 2014/07/24 | 1,220 | 1,252 | 1,220 | 1,252 | +32 | +2.6% | 15,900 |
| 2014/07/23 | 1,209 | 1,220 | 1,209 | 1,220 | +16 | +1.3% | 6,900 |
| 2014/07/22 | 1,197 | 1,209 | 1,197 | 1,204 | -3 | -0.2% | 5,600 |
| 2014/07/18 | 1,196 | 1,218 | 1,196 | 1,207 | -6 | -0.5% | 5,500 |
| 2014/07/17 | 1,208 | 1,220 | 1,208 | 1,213 | -8 | -0.7% | 3,600 |
| 2014/07/16 | 1,236 | 1,239 | 1,211 | 1,221 | -3 | -0.2% | 7,200 |
| 2014/07/15 | 1,243 | 1,243 | 1,223 | 1,224 | -14 | -1.1% | 22,600 |
| 2014/07/14 | 1,230 | 1,240 | 1,226 | 1,238 | +10 | +0.8% | 3,600 |
| 2014/07/11 | 1,233 | 1,233 | 1,215 | 1,228 | -6 | -0.5% | 3,500 |
| 2014/07/10 | 1,259 | 1,259 | 1,234 | 1,234 | -11 | -0.9% | 4,100 |
| 2014/07/09 | 1,255 | 1,257 | 1,235 | 1,245 | -10 | -0.8% | 2,400 |
| 2014/07/08 | 1,266 | 1,266 | 1,240 | 1,255 | +10 | +0.8% | 4,800 |
| 2014/07/07 | 1,226 | 1,270 | 1,226 | 1,245 | +19 | +1.5% | 26,800 |
| 2014/07/04 | 1,240 | 1,250 | 1,226 | 1,226 | +2 | +0.2% | 13,300 |
| 2014/07/03 | 1,220 | 1,228 | 1,215 | 1,224 | +7 | +0.6% | 8,100 |
| 2014/07/02 | 1,201 | 1,220 | 1,200 | 1,217 | +16 | +1.3% | 8,200 |
| 2014/07/01 | 1,211 | 1,220 | 1,201 | 1,201 | -14 | -1.2% | 12,500 |
| 2014/06/30 | 1,220 | 1,220 | 1,208 | 1,215 | -9 | -0.7% | 4,500 |
| 2014/06/27 | 1,224 | 1,225 | 1,195 | 1,224 | ±0 | ±0% | 7,300 |
| 2014/06/26 | 1,202 | 1,230 | 1,202 | 1,224 | -3 | -0.2% | 5,700 |
| 2014/06/25 | 1,227 | 1,228 | 1,220 | 1,227 | +8 | +0.7% | 5,900 |
| 2014/06/24 | 1,211 | 1,220 | 1,206 | 1,219 | -1 | -0.1% | 6,400 |
| 2014/06/23 | 1,220 | 1,220 | 1,210 | 1,220 | -1 | -0.1% | 7,900 |
| 2014/06/20 | 1,212 | 1,222 | 1,211 | 1,221 | -9 | -0.7% | 10,300 |
2501～
2550
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
