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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,231 | 1,245 | 1,217 | 1,237 | +1 | +0.1% | 61,100 |
| 2024/03/13 | 1,215 | 1,245 | 1,211 | 1,236 | +33 | +2.7% | 75,500 |
| 2024/03/12 | 1,180 | 1,212 | 1,180 | 1,203 | +11 | +0.9% | 48,300 |
| 2024/03/11 | 1,175 | 1,208 | 1,171 | 1,192 | +3 | +0.3% | 71,600 |
| 2024/03/08 | 1,200 | 1,212 | 1,189 | 1,189 | -15 | -1.2% | 23,300 |
| 2024/03/07 | 1,217 | 1,225 | 1,198 | 1,204 | -11 | -0.9% | 44,700 |
| 2024/03/06 | 1,182 | 1,226 | 1,182 | 1,215 | +29 | +2.4% | 100,500 |
| 2024/03/05 | 1,150 | 1,186 | 1,150 | 1,186 | +33 | +2.9% | 53,700 |
| 2024/03/04 | 1,166 | 1,169 | 1,150 | 1,153 | -10 | -0.9% | 54,900 |
| 2024/03/01 | 1,161 | 1,171 | 1,159 | 1,163 | +5 | +0.4% | 24,300 |
| 2024/02/29 | 1,178 | 1,196 | 1,158 | 1,158 | -41 | -3.4% | 48,000 |
| 2024/02/28 | 1,176 | 1,214 | 1,174 | 1,199 | +18 | +1.5% | 59,900 |
| 2024/02/27 | 1,180 | 1,191 | 1,167 | 1,181 | -5 | -0.4% | 49,500 |
| 2024/02/26 | 1,186 | 1,198 | 1,175 | 1,186 | +1 | +0.1% | 45,400 |
| 2024/02/22 | 1,210 | 1,210 | 1,163 | 1,185 | -30 | -2.5% | 129,000 |
| 2024/02/21 | 1,161 | 1,216 | 1,147 | 1,215 | +84 | +7.4% | 193,900 |
| 2024/02/20 | 1,125 | 1,142 | 1,125 | 1,131 | +22 | +2% | 51,000 |
| 2024/02/19 | 1,095 | 1,117 | 1,092 | 1,109 | +37 | +3.5% | 102,200 |
| 2024/02/16 | 1,055 | 1,085 | 1,051 | 1,072 | +19 | +1.8% | 96,400 |
| 2024/02/15 | 1,055 | 1,078 | 1,035 | 1,053 | +59 | +5.9% | 309,700 |
| 2024/02/14 | 975 | 995 | 964 | 994 | +19 | +1.9% | 105,400 |
| 2024/02/13 | 972 | 976 | 965 | 975 | +11 | +1.1% | 39,700 |
| 2024/02/09 | 964 | 968 | 962 | 964 | -1 | -0.1% | 20,900 |
| 2024/02/08 | 964 | 971 | 961 | 965 | -3 | -0.3% | 23,800 |
| 2024/02/07 | 964 | 974 | 961 | 968 | +4 | +0.4% | 18,900 |
| 2024/02/06 | 968 | 968 | 960 | 964 | ±0 | ±0% | 15,800 |
| 2024/02/05 | 965 | 969 | 959 | 964 | +9 | +0.9% | 44,500 |
| 2024/02/02 | 955 | 958 | 952 | 955 | -2 | -0.2% | 19,300 |
| 2024/02/01 | 961 | 964 | 955 | 957 | -8 | -0.8% | 21,500 |
| 2024/01/31 | 967 | 973 | 958 | 965 | -4 | -0.4% | 39,900 |
| 2024/01/30 | 957 | 973 | 951 | 969 | +16 | +1.7% | 41,300 |
| 2024/01/29 | 947 | 953 | 945 | 953 | +6 | +0.6% | 26,500 |
| 2024/01/26 | 948 | 949 | 943 | 947 | -3 | -0.3% | 14,000 |
| 2024/01/25 | 940 | 955 | 940 | 950 | ±0 | ±0% | 36,400 |
| 2024/01/24 | 937 | 950 | 931 | 950 | +13 | +1.4% | 33,400 |
| 2024/01/23 | 939 | 941 | 933 | 937 | -1 | -0.1% | 20,800 |
| 2024/01/22 | 923 | 938 | 922 | 938 | +19 | +2.1% | 64,200 |
| 2024/01/19 | 920 | 925 | 918 | 919 | -2 | -0.2% | 20,700 |
| 2024/01/18 | 919 | 921 | 917 | 921 | ±0 | ±0% | 19,600 |
| 2024/01/17 | 921 | 927 | 918 | 921 | ±0 | ±0% | 26,000 |
| 2024/01/16 | 924 | 924 | 918 | 921 | -1 | -0.1% | 20,000 |
| 2024/01/15 | 912 | 926 | 912 | 922 | +8 | +0.9% | 42,600 |
| 2024/01/12 | 921 | 924 | 911 | 914 | -2 | -0.2% | 30,000 |
| 2024/01/11 | 926 | 932 | 915 | 916 | -8 | -0.9% | 51,400 |
| 2024/01/10 | 923 | 925 | 920 | 924 | +3 | +0.3% | 27,300 |
| 2024/01/09 | 914 | 923 | 911 | 921 | +10 | +1.1% | 35,300 |
| 2024/01/05 | 917 | 923 | 911 | 911 | -3 | -0.3% | 29,000 |
| 2024/01/04 | 901 | 917 | 895 | 914 | +13 | +1.4% | 36,300 |
| 2023/12/29 | 901 | 903 | 894 | 901 | -2 | -0.2% | 29,200 |
| 2023/12/28 | 901 | 908 | 890 | 903 | -22 | -2.4% | 66,600 |
301～
350
件表示中 / 3715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 | 145,000円 | +15.5% | -8.6% | 3.86% | 7.92倍 | 0.63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 |
| エフティＧ | 110,100円 | - | - | - | - | 1.10倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 佐藤商 | 150,100円 | +1.9% | +0.1% | 5.06% | 5.62倍 | 0.46倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 東都水 | 748,000円 | - | - | - | - | 0.99倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
| コーア商事Ｈ | 70,400円 | +5.5% | +5.3% | 2.27% | 9.63倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
