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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2023/12/27 | 912 | 926 | 911 | 925 | +8 | +0.9% | 52,200 |
| 2023/12/26 | 925 | 925 | 914 | 917 | -8 | -0.9% | 33,800 |
| 2023/12/25 | 932 | 937 | 924 | 925 | -3 | -0.3% | 40,400 |
| 2023/12/22 | 924 | 928 | 921 | 928 | +4 | +0.4% | 21,700 |
| 2023/12/21 | 926 | 927 | 922 | 924 | -4 | -0.4% | 14,200 |
| 2023/12/20 | 927 | 934 | 925 | 928 | -12 | -1.3% | 52,900 |
| 2023/12/19 | 934 | 942 | 926 | 940 | +6 | +0.6% | 27,100 |
| 2023/12/18 | 940 | 946 | 934 | 934 | -10 | -1.1% | 37,000 |
| 2023/12/15 | 936 | 944 | 935 | 944 | +6 | +0.6% | 37,800 |
| 2023/12/14 | 941 | 943 | 935 | 938 | -3 | -0.3% | 34,600 |
| 2023/12/13 | 942 | 947 | 938 | 941 | -2 | -0.2% | 29,600 |
| 2023/12/12 | 949 | 954 | 940 | 943 | ±0 | ±0% | 20,500 |
| 2023/12/11 | 942 | 946 | 939 | 943 | +12 | +1.3% | 19,200 |
| 2023/12/08 | 946 | 946 | 928 | 931 | -20 | -2.1% | 52,800 |
| 2023/12/07 | 960 | 960 | 947 | 951 | -7 | -0.7% | 16,900 |
51～
100
件表示中 / 3450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 | 140,000円 | +1.9% | +8.4% | 3.21% | 8.31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 |
| たけびし | 208,000円 | +0.1% | -9.3% | 2.98% | 13.25倍 | 0.86倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| コーア商事Ｈ | 85,400円 | +4.2% | +7.1% | 1.52% | 12.21倍 | 1.54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 |
| 白 銅 | 270,500円 | -8.4% | -34.3% | 2.96% | 17.43倍 | 1.40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 |
| 明和産 | 73,000円 | +4.9% | -5.8% | 4.38% | 11.59倍 | 0.79倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
