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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,374 | 1,390 | 1,364 | 1,370 | -13 | -0.9% | 20,900 |
| 2024/04/25 | 1,403 | 1,410 | 1,373 | 1,383 | -28 | -2% | 47,100 |
| 2024/04/24 | 1,380 | 1,420 | 1,370 | 1,411 | +51 | +3.8% | 63,500 |
| 2024/04/23 | 1,344 | 1,360 | 1,325 | 1,360 | +17 | +1.3% | 27,900 |
| 2024/04/22 | 1,316 | 1,348 | 1,316 | 1,343 | +27 | +2.1% | 28,400 |
| 2024/04/19 | 1,344 | 1,344 | 1,281 | 1,316 | -28 | -2.1% | 77,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,315 | 1,344 | +18 | +1.4% | 26,800 |
| 2024/04/17 | 1,362 | 1,362 | 1,326 | 1,326 | -21 | -1.6% | 20,200 |
| 2024/04/16 | 1,380 | 1,381 | 1,339 | 1,347 | -36 | -2.6% | 45,200 |
| 2024/04/15 | 1,393 | 1,399 | 1,368 | 1,383 | -11 | -0.8% | 46,600 |
| 2024/04/12 | 1,371 | 1,394 | 1,366 | 1,394 | +34 | +2.5% | 36,400 |
| 2024/04/11 | 1,366 | 1,394 | 1,352 | 1,360 | -9 | -0.7% | 48,000 |
| 2024/04/10 | 1,353 | 1,369 | 1,352 | 1,369 | +22 | +1.6% | 14,500 |
| 2024/04/09 | 1,390 | 1,394 | 1,347 | 1,347 | -23 | -1.7% | 36,900 |
| 2024/04/08 | 1,336 | 1,379 | 1,320 | 1,370 | +55 | +4.2% | 49,700 |
| 2024/04/05 | 1,298 | 1,317 | 1,291 | 1,315 | +1 | +0.1% | 24,100 |
| 2024/04/04 | 1,300 | 1,323 | 1,299 | 1,314 | +14 | +1.1% | 19,900 |
| 2024/04/03 | 1,282 | 1,311 | 1,276 | 1,300 | +3 | +0.2% | 32,300 |
| 2024/04/02 | 1,325 | 1,325 | 1,289 | 1,297 | -18 | -1.4% | 32,800 |
| 2024/04/01 | 1,341 | 1,346 | 1,315 | 1,315 | -25 | -1.9% | 45,800 |
| 2024/03/29 | 1,340 | 1,357 | 1,334 | 1,340 | ±0 | ±0% | 40,200 |
| 2024/03/28 | 1,358 | 1,367 | 1,336 | 1,340 | -19 | -1.4% | 54,000 |
| 2024/03/27 | 1,327 | 1,360 | 1,322 | 1,359 | +28 | +2.1% | 78,900 |
| 2024/03/26 | 1,304 | 1,337 | 1,294 | 1,331 | +57 | +4.5% | 123,900 |
| 2024/03/25 | 1,309 | 1,309 | 1,264 | 1,274 | +31 | +2.5% | 160,200 |
| 2024/03/22 | 1,263 | 1,265 | 1,236 | 1,243 | -12 | -1% | 33,700 |
| 2024/03/21 | 1,260 | 1,265 | 1,246 | 1,255 | -3 | -0.2% | 33,700 |
| 2024/03/19 | 1,249 | 1,279 | 1,247 | 1,258 | +19 | +1.5% | 90,700 |
| 2024/03/18 | 1,231 | 1,249 | 1,231 | 1,239 | +9 | +0.7% | 35,500 |
| 2024/03/15 | 1,235 | 1,245 | 1,228 | 1,230 | -7 | -0.6% | 45,200 |
| 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 |
1～
50
件表示中 / 3445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 | 137,000円 | +1.9% | +8.4% | 3.28% | 8.14倍 | 0.68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 |
| 白 銅 | 275,300円 | -8.4% | -34.3% | 2.91% | 17.74倍 | 1.43倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４０％メド |
| スズデン | 210,200円 | -24.5% | -35.0% | 5.71% | 14.10倍 | 1.62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 |
| ヤマタネ | 262,000円 | +24.9% | -11.5% | 2.48% | 12.17倍 | 0.55倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| シモジマ | 124,600円 | +5.4% | +52.8% | 3.21% | 12.11倍 | 0.86倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣのパッケージプラザを展開、通販強化 |
市場注目の銘柄
チャート関連のコラム
