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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 1,430 | 1,438 | 1,404 | 1,407 | -41 | -2.8% | 35,200 |
| 2015/03/16 | 1,377 | 1,456 | 1,375 | 1,448 | +104 | +7.7% | 100,400 |
| 2015/03/13 | 1,301 | 1,358 | 1,298 | 1,344 | +70 | +5.5% | 59,600 |
| 2015/03/12 | 1,274 | 1,285 | 1,260 | 1,274 | +12 | +1% | 17,500 |
| 2015/03/11 | 1,248 | 1,269 | 1,237 | 1,262 | -3 | -0.2% | 12,600 |
| 2015/03/10 | 1,259 | 1,271 | 1,259 | 1,265 | +1 | +0.1% | 5,600 |
| 2015/03/09 | 1,285 | 1,286 | 1,254 | 1,264 | -19 | -1.5% | 10,500 |
| 2015/03/06 | 1,300 | 1,300 | 1,277 | 1,283 | -13 | -1% | 11,200 |
| 2015/03/05 | 1,288 | 1,305 | 1,288 | 1,296 | -4 | -0.3% | 5,100 |
| 2015/03/04 | 1,315 | 1,315 | 1,286 | 1,300 | -17 | -1.3% | 8,600 |
| 2015/03/03 | 1,316 | 1,330 | 1,302 | 1,317 | -2 | -0.2% | 25,100 |
| 2015/03/02 | 1,313 | 1,320 | 1,303 | 1,319 | +11 | +0.8% | 12,900 |
| 2015/02/27 | 1,300 | 1,323 | 1,285 | 1,308 | +13 | +1% | 29,900 |
| 2015/02/26 | 1,261 | 1,295 | 1,260 | 1,295 | +48 | +3.8% | 28,000 |
| 2015/02/25 | 1,247 | 1,260 | 1,231 | 1,247 | ±0 | ±0% | 17,100 |
| 2015/02/24 | 1,245 | 1,248 | 1,240 | 1,247 | +9 | +0.7% | 10,400 |
| 2015/02/23 | 1,243 | 1,247 | 1,237 | 1,238 | +7 | +0.6% | 10,400 |
| 2015/02/20 | 1,215 | 1,250 | 1,206 | 1,231 | +27 | +2.2% | 21,900 |
| 2015/02/19 | 1,220 | 1,230 | 1,202 | 1,204 | -18 | -1.5% | 29,600 |
| 2015/02/18 | 1,256 | 1,256 | 1,218 | 1,222 | -34 | -2.7% | 30,100 |
| 2015/02/17 | 1,230 | 1,257 | 1,221 | 1,256 | +23 | +1.9% | 27,300 |
| 2015/02/16 | 1,251 | 1,288 | 1,183 | 1,233 | +88 | +7.7% | 149,000 |
| 2015/02/13 | 1,145 | 1,149 | 1,130 | 1,145 | +10 | +0.9% | 13,800 |
| 2015/02/12 | 1,120 | 1,140 | 1,117 | 1,135 | +18 | +1.6% | 14,200 |
| 2015/02/10 | 1,100 | 1,120 | 1,100 | 1,117 | +7 | +0.6% | 10,100 |
| 2015/02/09 | 1,102 | 1,119 | 1,102 | 1,110 | +4 | +0.4% | 8,600 |
| 2015/02/06 | 1,101 | 1,106 | 1,100 | 1,106 | +1 | +0.1% | 9,400 |
| 2015/02/05 | 1,099 | 1,114 | 1,086 | 1,105 | -9 | -0.8% | 10,600 |
| 2015/02/04 | 1,101 | 1,114 | 1,095 | 1,114 | +14 | +1.3% | 9,600 |
| 2015/02/03 | 1,100 | 1,105 | 1,083 | 1,100 | +20 | +1.9% | 16,700 |
| 2015/02/02 | 1,060 | 1,080 | 1,057 | 1,080 | +11 | +1% | 27,200 |
| 2015/01/30 | 1,075 | 1,075 | 1,062 | 1,069 | +6 | +0.6% | 8,700 |
| 2015/01/29 | 1,060 | 1,070 | 1,058 | 1,063 | ±0 | ±0% | 57,600 |
| 2015/01/28 | 1,065 | 1,070 | 1,052 | 1,063 | -2 | -0.2% | 36,200 |
| 2015/01/27 | 1,082 | 1,083 | 1,060 | 1,065 | +5 | +0.5% | 6,100 |
| 2015/01/26 | 1,054 | 1,085 | 1,054 | 1,060 | +5 | +0.5% | 11,600 |
| 2015/01/23 | 1,065 | 1,073 | 1,048 | 1,055 | -22 | -2% | 41,900 |
| 2015/01/22 | 1,101 | 1,101 | 1,065 | 1,077 | -24 | -2.2% | 17,600 |
| 2015/01/21 | 1,120 | 1,120 | 1,101 | 1,101 | -17 | -1.5% | 2,800 |
| 2015/01/20 | 1,115 | 1,125 | 1,113 | 1,118 | +5 | +0.4% | 5,900 |
| 2015/01/19 | 1,100 | 1,114 | 1,090 | 1,113 | +28 | +2.6% | 14,600 |
| 2015/01/16 | 1,150 | 1,150 | 1,082 | 1,085 | -65 | -5.7% | 52,100 |
| 2015/01/15 | 1,153 | 1,171 | 1,142 | 1,150 | -2 | -0.2% | 3,900 |
| 2015/01/14 | 1,150 | 1,175 | 1,144 | 1,152 | -25 | -2.1% | 23,000 |
| 2015/01/13 | 1,156 | 1,185 | 1,151 | 1,177 | +19 | +1.6% | 7,600 |
| 2015/01/09 | 1,193 | 1,193 | 1,158 | 1,158 | -35 | -2.9% | 17,900 |
| 2015/01/08 | 1,187 | 1,194 | 1,182 | 1,193 | +12 | +1% | 9,700 |
| 2015/01/07 | 1,178 | 1,184 | 1,170 | 1,181 | +1 | +0.1% | 4,800 |
| 2015/01/06 | 1,178 | 1,185 | 1,168 | 1,180 | +1 | +0.1% | 10,300 |
| 2015/01/05 | 1,175 | 1,179 | 1,155 | 1,179 | +8 | +0.7% | 9,800 |
2551～
2600
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 | 365,000円 | +10.8% | +22.2% | 0.96% | 33.54倍 | 5.75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 | 346,000円 | +4.4% | -5.0% | 5.35% | 9.58倍 | 0.68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 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87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 | 333,500円 | +6.1% | -5.4% | 3.90% | 7.62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
