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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 320 | 320 | 311 | 313 | -3 | -0.9% | 5,400 |
| 2010/07/05 | 316 | 319 | 316 | 316 | +1 | +0.3% | 2,400 |
| 2010/07/02 | 314 | 315 | 314 | 315 | ±0 | ±0% | 800 |
| 2010/07/01 | 313 | 315 | 306 | 315 | -15 | -4.5% | 4,000 |
| 2010/06/30 | 320 | 331 | 320 | 330 | ±0 | ±0% | 6,600 |
| 2010/06/29 | 309 | 330 | 309 | 330 | +8 | +2.5% | 10,900 |
| 2010/06/28 | 322 | 322 | 307 | 322 | -2 | -0.6% | 4,600 |
| 2010/06/25 | 328 | 340 | 317 | 324 | -7 | -2.1% | 18,800 |
| 2010/06/24 | 324 | 331 | 323 | 331 | +6 | +1.8% | 7,400 |
| 2010/06/23 | 309 | 325 | 309 | 325 | +19 | +6.2% | 13,200 |
| 2010/06/22 | 303 | 306 | 303 | 306 | +7 | +2.3% | 1,500 |
| 2010/06/21 | 302 | 304 | 298 | 299 | +5 | +1.7% | 2,400 |
| 2010/06/18 | 298 | 300 | 293 | 294 | +1 | +0.3% | 2,200 |
| 2010/06/17 | 300 | 300 | 289 | 293 | -11 | -3.6% | 8,200 |
| 2010/06/16 | 299 | 304 | 299 | 304 | +7 | +2.4% | 1,900 |
| 2010/06/15 | 300 | 300 | 297 | 297 | -2 | -0.7% | 1,000 |
| 2010/06/14 | 299 | 302 | 291 | 299 | -1 | -0.3% | 14,500 |
| 2010/06/11 | 309 | 309 | 300 | 300 | - | - | 3,600 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 305 | 310 | 305 | 306 | -7 | -2.2% | 1,400 |
| 2010/06/08 | 306 | 313 | 306 | 313 | - | - | 700 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 309 | 317 | 309 | 317 | +6 | +1.9% | 200 |
| 2010/06/03 | 312 | 314 | 310 | 311 | +4 | +1.3% | 2,400 |
| 2010/06/02 | 307 | 307 | 307 | 307 | -3 | -1% | 400 |
| 2010/06/01 | 310 | 310 | 310 | 310 | ±0 | ±0% | 6,300 |
| 2010/05/31 | 310 | 310 | 305 | 310 | ±0 | ±0% | 4,200 |
| 2010/05/28 | 310 | 310 | 301 | 310 | +10 | +3.3% | 2,300 |
| 2010/05/27 | 294 | 310 | 294 | 300 | +1 | +0.3% | 3,700 |
| 2010/05/26 | 308 | 308 | 294 | 299 | -1 | -0.3% | 3,600 |
| 2010/05/25 | 308 | 311 | 300 | 300 | -12 | -3.8% | 16,100 |
| 2010/05/24 | 323 | 323 | 310 | 312 | -5 | -1.6% | 7,100 |
| 2010/05/21 | 310 | 317 | 308 | 317 | -1 | -0.3% | 4,400 |
| 2010/05/20 | 323 | 323 | 317 | 318 | -6 | -1.9% | 5,400 |
| 2010/05/19 | 320 | 324 | 304 | 324 | -3 | -0.9% | 9,000 |
| 2010/05/18 | 337 | 340 | 319 | 327 | +2 | +0.6% | 6,700 |
| 2010/05/17 | 335 | 345 | 325 | 325 | -12 | -3.6% | 16,200 |
| 2010/05/14 | 337 | 353 | 335 | 337 | -8 | -2.3% | 16,200 |
| 2010/05/13 | 346 | 350 | 340 | 345 | +15 | +4.5% | 13,700 |
| 2010/05/12 | 326 | 338 | 323 | 330 | +5 | +1.5% | 19,100 |
| 2010/05/11 | 334 | 340 | 324 | 325 | -7 | -2.1% | 13,400 |
| 2010/05/10 | 330 | 343 | 330 | 332 | -4 | -1.2% | 16,700 |
| 2010/05/07 | 330 | 336 | 318 | 336 | -12 | -3.4% | 19,600 |
| 2010/05/06 | 342 | 360 | 339 | 348 | +1 | +0.3% | 36,300 |
| 2010/04/30 | 350 | 357 | 347 | 347 | +2 | +0.6% | 30,500 |
| 2010/04/28 | 350 | 353 | 343 | 345 | -13 | -3.6% | 10,400 |
| 2010/04/27 | 351 | 369 | 351 | 358 | +1 | +0.3% | 26,300 |
| 2010/04/26 | 334 | 358 | 334 | 357 | +22 | +6.6% | 41,700 |
| 2010/04/23 | 343 | 343 | 321 | 335 | ±0 | ±0% | 26,600 |
| 2010/04/22 | 335 | 336 | 331 | 335 | +3 | +0.9% | 26,200 |
3701～
3750
件表示中 / 3765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 | 155,800円 | +15.5% | -8.6% | 3.59% | 8.50倍 | 0.69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 |
| 小野建 | 143,900円 | +1.4% | -13.1% | 4.79% | 8.94倍 | 0.37倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| 萩原電気 | 348,500円 | +4.4% | -5.0% | 5.31% | 9.65倍 | 0.69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 |
| アルファパチェ | 350,500円 | +10.8% | +22.2% | 1.00% | 32.21倍 | 5.52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 |
| 藤井産 | 336,000円 | +6.1% | -5.4% | 3.87% | 7.68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
