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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,216 | 1,216 | 1,191 | 1,206 | -11 | -0.9% | 8,100 |
| 2013/08/21 | 1,229 | 1,229 | 1,194 | 1,217 | +18 | +1.5% | 6,700 |
| 2013/08/20 | 1,235 | 1,238 | 1,199 | 1,199 | -27 | -2.2% | 13,400 |
| 2013/08/19 | 1,237 | 1,237 | 1,220 | 1,226 | +6 | +0.5% | 14,200 |
| 2013/08/16 | 1,240 | 1,240 | 1,216 | 1,220 | -38 | -3% | 16,300 |
| 2013/08/15 | 1,255 | 1,258 | 1,240 | 1,258 | +1 | +0.1% | 5,800 |
| 2013/08/14 | 1,292 | 1,292 | 1,250 | 1,257 | -5 | -0.4% | 9,600 |
| 2013/08/13 | 1,258 | 1,300 | 1,251 | 1,262 | +4 | +0.3% | 12,500 |
| 2013/08/12 | 1,290 | 1,290 | 1,254 | 1,258 | -90 | -6.7% | 23,500 |
| 2013/08/09 | 1,377 | 1,377 | 1,348 | 1,348 | +3 | +0.2% | 7,400 |
| 2013/08/08 | 1,351 | 1,380 | 1,340 | 1,345 | +19 | +1.4% | 12,900 |
| 2013/08/07 | 1,368 | 1,368 | 1,324 | 1,326 | -53 | -3.8% | 32,000 |
| 2013/08/06 | 1,372 | 1,384 | 1,360 | 1,379 | -5 | -0.4% | 37,000 |
| 2013/08/05 | 1,277 | 1,399 | 1,277 | 1,384 | +107 | +8.4% | 102,600 |
| 2013/08/02 | 1,283 | 1,303 | 1,232 | 1,277 | +6 | +0.5% | 26,100 |
| 2013/08/01 | 1,305 | 1,308 | 1,250 | 1,271 | -28 | -2.2% | 28,100 |
| 2013/07/31 | 1,200 | 1,299 | 1,186 | 1,299 | +99 | +8.3% | 108,300 |
| 2013/07/30 | 1,160 | 1,200 | 1,150 | 1,200 | +45 | +3.9% | 22,800 |
| 2013/07/29 | 1,153 | 1,167 | 1,153 | 1,155 | -6 | -0.5% | 9,100 |
| 2013/07/26 | 1,180 | 1,180 | 1,160 | 1,161 | -19 | -1.6% | 1,600 |
| 2013/07/25 | 1,190 | 1,190 | 1,170 | 1,180 | -8 | -0.7% | 7,300 |
| 2013/07/24 | 1,188 | 1,189 | 1,175 | 1,188 | -2 | -0.2% | 3,900 |
| 2013/07/23 | 1,196 | 1,196 | 1,163 | 1,190 | +12 | +1% | 10,900 |
| 2013/07/22 | 1,200 | 1,200 | 1,166 | 1,178 | +28 | +2.4% | 11,000 |
| 2013/07/19 | 1,178 | 1,182 | 1,142 | 1,150 | -27 | -2.3% | 12,500 |
| 2013/07/18 | 1,170 | 1,178 | 1,152 | 1,177 | +7 | +0.6% | 6,100 |
| 2013/07/17 | 1,160 | 1,175 | 1,158 | 1,170 | -10 | -0.8% | 6,700 |
| 2013/07/16 | 1,200 | 1,200 | 1,178 | 1,180 | +5 | +0.4% | 5,300 |
| 2013/07/12 | 1,174 | 1,180 | 1,162 | 1,175 | -9 | -0.8% | 7,800 |
| 2013/07/11 | 1,191 | 1,191 | 1,165 | 1,184 | -8 | -0.7% | 8,300 |
| 2013/07/10 | 1,177 | 1,213 | 1,172 | 1,192 | +27 | +2.3% | 25,300 |
| 2013/07/09 | 1,165 | 1,180 | 1,163 | 1,165 | +5 | +0.4% | 8,800 |
| 2013/07/08 | 1,175 | 1,191 | 1,160 | 1,160 | -10 | -0.9% | 16,700 |
| 2013/07/05 | 1,184 | 1,187 | 1,170 | 1,170 | -14 | -1.2% | 10,600 |
| 2013/07/04 | 1,161 | 1,185 | 1,161 | 1,184 | +12 | +1% | 9,100 |
| 2013/07/03 | 1,198 | 1,198 | 1,152 | 1,172 | +2 | +0.2% | 8,600 |
| 2013/07/02 | 1,157 | 1,200 | 1,132 | 1,170 | +20 | +1.7% | 43,000 |
| 2013/07/01 | 1,130 | 1,151 | 1,085 | 1,150 | +76 | +7.1% | 16,500 |
| 2013/06/28 | 1,050 | 1,084 | 1,045 | 1,074 | +34 | +3.3% | 11,200 |
| 2013/06/27 | 1,055 | 1,057 | 1,005 | 1,040 | +23 | +2.3% | 24,400 |
| 2013/06/26 | 1,093 | 1,098 | 1,017 | 1,017 | -76 | -7% | 11,400 |
| 2013/06/25 | 1,160 | 1,161 | 1,080 | 1,093 | -83 | -7.1% | 21,600 |
| 2013/06/24 | 1,160 | 1,180 | 1,158 | 1,176 | +18 | +1.6% | 12,700 |
| 2013/06/21 | 1,130 | 1,158 | 1,125 | 1,158 | ±0 | ±0% | 9,300 |
| 2013/06/20 | 1,137 | 1,160 | 1,130 | 1,158 | -7 | -0.6% | 7,700 |
| 2013/06/19 | 1,170 | 1,178 | 1,137 | 1,165 | +30 | +2.6% | 19,100 |
| 2013/06/18 | 1,093 | 1,180 | 1,050 | 1,135 | +72 | +6.8% | 32,600 |
| 2013/06/17 | 1,042 | 1,079 | 1,030 | 1,063 | +20 | +1.9% | 5,400 |
| 2013/06/14 | 1,067 | 1,069 | 1,005 | 1,043 | -19 | -1.8% | 10,900 |
| 2013/06/13 | 1,060 | 1,067 | 1,035 | 1,062 | -4 | -0.4% | 9,800 |
2851～
2900
件表示中 / 3686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 | 127,800円 | +15.5% | -8.6% | 4.38% | 6.98倍 | 0.56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 |
| たけびし | 179,500円 | +0.1% | -9.3% | 3.45% | 11.45倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 68,000円 | +5.5% | +5.3% | 2.21% | 9.30倍 | 1.08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 |
| 佐鳥電機 | 158,100円 | +4.0% | -4.2% | 5.44% | 9.08倍 | 0.68倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| スズデン | 193,500円 | -2.6% | -23.0% | 4.60% | 17.51倍 | 1.48倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
