クラウディア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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 970 | 974.5 | 950 | 972.5 | +7.5 | +0.8% | 3,600 |
| 2004/09/02 | 975 | 975 | 965 | 965 | ±0 | ±0% | 400 |
| 2004/09/01 | 975 | 975 | 965 | 965 | ±0 | ±0% | 1,600 |
| 2004/08/31 | 980 | 980 | 965 | 965 | +5 | +0.5% | 1,800 |
| 2004/08/30 | 958 | 975 | 957.5 | 960 | +5 | +0.5% | 1,000 |
| 2004/08/27 | 955.5 | 957.5 | 935 | 955 | -45 | -4.5% | 4,200 |
| 2004/08/26 | 1,042.5 | 1,050 | 1,000 | 1,000 | -8.3 | -0.8% | 14,800 |
| 2004/08/25 | 995.8 | 1,008.3 | 995.8 | 1,008.3 | +10.4 | +1% | 16,800 |
| 2004/08/24 | 991.7 | 1,004.2 | 979.2 | 997.9 | +20.8 | +2.1% | 7,680 |
| 2004/08/23 | 960.4 | 991.7 | 958.3 | 977.1 | +18.8 | +2% | 3,360 |
| 2004/08/20 | 991.7 | 991.7 | 958.3 | 958.3 | -41.7 | -4.2% | 4,320 |
| 2004/08/19 | 937.5 | 1,000 | 937.5 | 1,000 | +83.3 | +9.1% | 2,400 |
| 2004/08/18 | 1,020.8 | 1,020.8 | 916.7 | 916.7 | -75 | -7.6% | 2,640 |
| 2004/08/17 | 991.7 | 1,000 | 991.7 | 991.7 | +33.4 | +3.5% | 1,200 |
| 2004/08/16 | 958.3 | 958.3 | 958.3 | 958.3 | ±0 | ±0% | 240 |
| 2004/08/13 | 979.2 | 979.2 | 958.3 | 958.3 | -20.9 | -2.1% | 2,640 |
| 2004/08/12 | 981.3 | 983.3 | 979.2 | 979.2 | -4.1 | -0.4% | 4,080 |
| 2004/08/11 | 1,000 | 1,000 | 983.3 | 983.3 | +12.5 | +1.3% | 1,200 |
| 2004/08/10 | 979.2 | 979.2 | 960.4 | 970.8 | +12.5 | +1.3% | 1,680 |
| 2004/08/09 | 995.8 | 995.8 | 958.3 | 958.3 | -50 | -5% | 960 |
| 2004/08/06 | 979.2 | 1,029.2 | 979.2 | 1,008.3 | +8.3 | +0.8% | 960 |
| 2004/08/05 | 1,041.7 | 1,041.7 | 979.2 | 1,000 | -20.8 | -2% | 5,040 |
| 2004/08/04 | 1,004.2 | 1,020.8 | 979.2 | 1,020.8 | +16.6 | +1.7% | 6,720 |
| 2004/08/03 | 1,025 | 1,025 | 1,000 | 1,004.2 | +4.2 | +0.4% | 7,200 |
| 2004/08/02 | 1,041.7 | 1,041.7 | 1,000 | 1,000 | -41.7 | -4% | 9,840 |
| 2004/07/30 | 1,041.7 | 1,041.7 | 1,004.2 | 1,041.7 | +20.9 | +2% | 54,000 |
| 2004/07/29 | 1,020.8 | 1,041.7 | 995.8 | 1,020.8 | +20.8 | +2.1% | 33,840 |
| 2004/07/28 | 977.1 | 1,016.7 | 977.1 | 1,000 | +33.3 | +3.4% | 14,400 |
| 2004/07/27 | 952.1 | 966.7 | 950 | 966.7 | +47.9 | +5.2% | 23,760 |
| 2004/07/26 | 991.7 | 991.7 | 916.7 | 918.8 | -72.9 | -7.4% | 7,200 |
| 2004/07/23 | 995.8 | 1,000 | 991.7 | 991.7 | -4.1 | -0.4% | 12,000 |
| 2004/07/22 | 995.8 | 1,000 | 995.8 | 995.8 | -16.7 | -1.6% | 2,160 |
| 2004/07/21 | 995.8 | 1,012.5 | 991.7 | 1,012.5 | +20.8 | +2.1% | 9,840 |
| 2004/07/20 | 1,002.1 | 1,002.1 | 991.7 | 991.7 | -10.4 | -1% | 10,080 |
| 2004/07/16 | 1,000 | 1,008.3 | 1,000 | 1,002.1 | +2.1 | +0.2% | 10,800 |
| 2004/07/15 | 1,020.8 | 1,025 | 991.7 | 1,000 | -4.2 | -0.4% | 30,720 |
| 2004/07/14 | 1,031.3 | 1,033.3 | 1,000 | 1,004.2 | -37.5 | -3.6% | 27,840 |
| 2004/07/13 | 1,062.5 | 1,062.5 | 1,000 | 1,041.7 | -20.8 | -2% | 49,680 |
| 2004/07/12 | 1,050 | 1,066.7 | 1,037.5 | 1,062.5 | +20.8 | +2% | 30,960 |
| 2004/07/09 | 1,020.8 | 1,045.8 | 1,020.8 | 1,041.7 | ±0 | ±0% | 10,560 |
| 2004/07/08 | 1,029.2 | 1,045.8 | 1,025 | 1,041.7 | +41.7 | +4.2% | 26,640 |
| 2004/07/07 | 1,033.3 | 1,035.4 | 1,000 | 1,000 | -41.7 | -4% | 24,000 |
| 2004/07/06 | 1,035.4 | 1,058.3 | 1,035.4 | 1,041.7 | -8.3 | -0.8% | 71,520 |
| 2004/07/05 | 1,041.7 | 1,062.5 | 1,002.1 | 1,050 | +10.4 | +1% | 60,240 |
| 2004/07/02 | 1,041.7 | 1,054.2 | 1,000 | 1,039.6 | -2.1 | -0.2% | 79,200 |
| 2004/07/01 | 1,010.4 | 1,054.2 | 1,000 | 1,041.7 | +29.2 | +2.9% | 149,280 |
| 2004/06/30 | 995.8 | 1,020.8 | 979.2 | 1,012.5 | +16.7 | +1.7% | 93,840 |
| 2004/06/29 | 970.8 | 995.8 | 962.5 | 995.8 | +33.3 | +3.5% | 163,200 |
| 2004/06/28 | 937.5 | 970.8 | 920.8 | 962.5 | +41.7 | +4.5% | 160,080 |
| 2004/06/25 | 925 | 933.3 | 914.6 | 920.8 | ±0 | ±0% | 60,240 |
4951～
5000
件表示中 / 5020件
類似銘柄と比較する
現在ご覧いただいている「クラウディアＨ」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 |
|---|---|---|---|---|---|---|---|---|
| クラウディアＨ | 34,100円 | +5.9% | +10.8% | 2.93% | 8.73倍 | 0.80倍 |
|
ウェディングドレスメーカー、中国に製造拠点。結婚式場運営、ハワイ、沖縄でのリゾート婚も |
| オーベクス | 119,900円 | +13.2% | +33.3% | 2.50% | 5.76倍 | 0.50倍 |
|
フェルト生産技術の応用でペン先や医療機器を製造。化粧用ペン先に傾注。祖業の製帽譲渡 |
| トーア紡 | 41,300円 | -3.9% | -26.0% | 3.15% | 10.35倍 | 0.28倍 |
|
毛織物など衣料老舗。自動車用内装材や半導体関連部材など多角化。安定収益の不動産が利益柱 |
| ダイトウボウ | 10,200円 | +6.6% | +29.5% | 2.94% | 27.79倍 | 0.63倍 |
|
日本初の毛織会社として発祥。静岡県内のＳＣ賃貸が収益源。ヘルスケア・アパレル事業を拡充 |
| 東ソワール | 77,800円 | +3.2% | -35.2% | 3.86% | 7.67倍 | 0.27倍 |
|
婦人フォーマルウェア専業トップ。百貨店、スーパー向け８割。ブランド品、アクセサリー強化 |
市場注目の銘柄
チャート関連のコラム
