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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,269 | 1,269 | 1,251 | 1,254 | -13 | -1% | 10,100 |
| 2014/01/22 | 1,241 | 1,270 | 1,241 | 1,267 | +22 | +1.8% | 11,200 |
| 2014/01/21 | 1,247 | 1,258 | 1,245 | 1,245 | -9 | -0.7% | 10,900 |
| 2014/01/20 | 1,263 | 1,264 | 1,241 | 1,254 | +5 | +0.4% | 13,100 |
| 2014/01/17 | 1,241 | 1,253 | 1,233 | 1,249 | -9 | -0.7% | 13,900 |
| 2014/01/16 | 1,290 | 1,290 | 1,250 | 1,258 | +43 | +3.5% | 33,600 |
| 2014/01/15 | 1,219 | 1,230 | 1,211 | 1,215 | -4 | -0.3% | 8,700 |
| 2014/01/14 | 1,230 | 1,230 | 1,211 | 1,219 | -18 | -1.5% | 11,300 |
| 2014/01/10 | 1,240 | 1,240 | 1,229 | 1,237 | -1 | -0.1% | 7,400 |
| 2014/01/09 | 1,227 | 1,249 | 1,222 | 1,238 | -5 | -0.4% | 15,600 |
| 2014/01/08 | 1,233 | 1,246 | 1,227 | 1,243 | +2 | +0.2% | 16,200 |
| 2014/01/07 | 1,250 | 1,264 | 1,240 | 1,241 | -19 | -1.5% | 12,000 |
| 2014/01/06 | 1,275 | 1,276 | 1,250 | 1,260 | -26 | -2% | 13,600 |
| 2013/12/30 | 1,280 | 1,294 | 1,263 | 1,286 | +13 | +1% | 34,900 |
| 2013/12/27 | 1,200 | 1,275 | 1,193 | 1,273 | +58 | +4.8% | 92,700 |
| 2013/12/26 | 1,190 | 1,220 | 1,190 | 1,215 | +36 | +3.1% | 59,400 |
| 2013/12/25 | 1,140 | 1,184 | 1,122 | 1,179 | +47 | +4.2% | 57,400 |
| 2013/12/24 | 1,129 | 1,144 | 1,117 | 1,132 | -27 | -2.3% | 53,900 |
| 2013/12/20 | 1,167 | 1,168 | 1,151 | 1,159 | -13 | -1.1% | 39,000 |
| 2013/12/19 | 1,204 | 1,205 | 1,162 | 1,172 | -32 | -2.7% | 31,100 |
| 2013/12/18 | 1,197 | 1,225 | 1,191 | 1,204 | +26 | +2.2% | 62,600 |
| 2013/12/17 | 1,170 | 1,183 | 1,170 | 1,178 | -2 | -0.2% | 70,900 |
| 2013/12/16 | 1,175 | 1,183 | 1,145 | 1,180 | -5 | -0.4% | 59,400 |
| 2013/12/13 | 1,168 | 1,185 | 1,167 | 1,185 | +4 | +0.3% | 27,100 |
| 2013/12/12 | 1,165 | 1,184 | 1,162 | 1,181 | +2 | +0.2% | 12,800 |
| 2013/12/11 | 1,172 | 1,185 | 1,165 | 1,179 | +7 | +0.6% | 39,500 |
| 2013/12/10 | 1,179 | 1,189 | 1,170 | 1,172 | -5 | -0.4% | 25,200 |
| 2013/12/09 | 1,160 | 1,179 | 1,160 | 1,177 | +28 | +2.4% | 22,100 |
| 2013/12/06 | 1,150 | 1,153 | 1,134 | 1,149 | -5 | -0.4% | 21,400 |
| 2013/12/05 | 1,172 | 1,174 | 1,154 | 1,154 | -21 | -1.8% | 35,500 |
| 2013/12/04 | 1,186 | 1,189 | 1,168 | 1,175 | -20 | -1.7% | 31,300 |
| 2013/12/03 | 1,200 | 1,200 | 1,185 | 1,195 | -7 | -0.6% | 21,100 |
| 2013/12/02 | 1,200 | 1,207 | 1,190 | 1,202 | +2 | +0.2% | 21,900 |
| 2013/11/29 | 1,210 | 1,210 | 1,199 | 1,200 | -5 | -0.4% | 15,300 |
| 2013/11/28 | 1,206 | 1,218 | 1,196 | 1,205 | ±0 | ±0% | 18,400 |
| 2013/11/27 | 1,218 | 1,226 | 1,205 | 1,205 | -15 | -1.2% | 15,100 |
| 2013/11/26 | 1,211 | 1,220 | 1,205 | 1,220 | +9 | +0.7% | 17,600 |
| 2013/11/25 | 1,226 | 1,226 | 1,211 | 1,211 | -15 | -1.2% | 18,800 |
| 2013/11/22 | 1,222 | 1,235 | 1,221 | 1,226 | +7 | +0.6% | 11,800 |
| 2013/11/21 | 1,201 | 1,230 | 1,201 | 1,219 | +12 | +1% | 15,200 |
| 2013/11/20 | 1,219 | 1,219 | 1,201 | 1,207 | -22 | -1.8% | 33,300 |
| 2013/11/19 | 1,240 | 1,254 | 1,221 | 1,229 | -11 | -0.9% | 17,700 |
| 2013/11/18 | 1,269 | 1,269 | 1,235 | 1,240 | -10 | -0.8% | 19,400 |
| 2013/11/15 | 1,261 | 1,261 | 1,245 | 1,250 | -11 | -0.9% | 22,500 |
| 2013/11/14 | 1,250 | 1,281 | 1,232 | 1,261 | +7 | +0.6% | 27,800 |
| 2013/11/13 | 1,225 | 1,300 | 1,220 | 1,254 | -61 | -4.6% | 82,500 |
| 2013/11/12 | 1,301 | 1,320 | 1,292 | 1,315 | +5 | +0.4% | 18,500 |
| 2013/11/11 | 1,315 | 1,343 | 1,303 | 1,310 | -5 | -0.4% | 15,100 |
| 2013/11/08 | 1,288 | 1,320 | 1,280 | 1,315 | +27 | +2.1% | 13,300 |
| 2013/11/07 | 1,286 | 1,297 | 1,286 | 1,288 | -22 | -1.7% | 2,800 |
2651～
2700
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
