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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 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 |
| 2004/06/24 | 895.8 | 925 | 895.8 | 920.8 | +33.3 | +3.8% | 88,560 |
| 2004/06/23 | 885.4 | 895.8 | 879.2 | 887.5 | +2.1 | +0.2% | 31,200 |
| 2004/06/22 | 933.3 | 939.6 | 875 | 885.4 | -64.6 | -6.8% | 82,560 |
| 2004/06/21 | 950 | 958.3 | 897.9 | 950 | +12.5 | +1.3% | 115,440 |
| 2004/06/18 | 862.5 | 962.5 | 856.3 | 937.5 | +66.7 | +7.7% | 276,720 |
| 2004/06/17 | 795.8 | 870.8 | 795.8 | 870.8 | +78.7 | +9.9% | 156,720 |
| 2004/06/16 | 792.5 | 798.3 | 790.8 | 792.1 | -2.5 | -0.3% | 55,680 |
| 2004/06/15 | 791.7 | 800 | 787.5 | 794.6 | +9.6 | +1.2% | 54,480 |
| 2004/06/14 | 787.5 | 788.8 | 783.8 | 785 | -0.4 | -0.1% | 46,080 |
| 2004/06/11 | 795.8 | 795.8 | 783.3 | 785.4 | +2.1 | +0.3% | 44,160 |
| 2004/06/10 | 800.4 | 812.5 | 782.9 | 783.3 | -14.6 | -1.8% | 74,400 |
| 2004/06/09 | 785.8 | 802.1 | 783.3 | 797.9 | +14.6 | +1.9% | 63,360 |
| 2004/06/08 | 805 | 807.1 | 783.3 | 783.3 | -12.5 | -1.6% | 89,520 |
5051～
5100
件表示中 / 5107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 | 29,700円 | +5.9% | +10.8% | 3.37% | 7.65倍 | 0.65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 |
| ダイトウボウ | 9,900円 | +6.6% | +29.5% | 3.03% | 27.05倍 | 0.61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 |
| 東海染 | 81,900円 | +8.2% | +270.4% | 2.44% | 8.62倍 | 0.39倍 |
|
染色加工大手。高級プリント技術に強み。東南アで一貫生産。不動産賃貸、保育園等受託運営も |
| フジックス | 160,000円 | -2.9% | - | - | - | - |
|
１９２１年創業の縫い糸専業大手。家庭用は国内シェア約７割。０９年東洋紡ミシン糸の事業譲受 |
| 山 喜 | 14,600円 | -3.9% | -90.5% | 2.05% | 51.77倍 | 0.48倍 |
|
紳士用ドレス・カジュアルシャツ大手。夏季集中で利益は上期偏重。バングラなど海外生産強化 |
市場注目の銘柄
チャート関連のコラム
