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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,568 | 1,590 | 1,563 | 1,586 | +17 | +1.1% | 31,800 |
| 2025/09/16 | 1,560 | 1,569 | 1,541 | 1,569 | +20 | +1.3% | 27,600 |
| 2025/09/12 | 1,566 | 1,569 | 1,545 | 1,549 | -14 | -0.9% | 16,600 |
| 2025/09/11 | 1,557 | 1,563 | 1,551 | 1,563 | ±0 | ±0% | 16,200 |
| 2025/09/10 | 1,575 | 1,580 | 1,557 | 1,563 | -7 | -0.4% | 27,200 |
| 2025/09/09 | 1,595 | 1,595 | 1,568 | 1,570 | -10 | -0.6% | 20,600 |
| 2025/09/08 | 1,583 | 1,587 | 1,566 | 1,580 | +13 | +0.8% | 23,100 |
| 2025/09/05 | 1,570 | 1,577 | 1,566 | 1,567 | +4 | +0.3% | 8,900 |
| 2025/09/04 | 1,561 | 1,572 | 1,547 | 1,563 | +2 | +0.1% | 21,300 |
| 2025/09/03 | 1,579 | 1,588 | 1,552 | 1,561 | -6 | -0.4% | 30,900 |
| 2025/09/02 | 1,545 | 1,577 | 1,544 | 1,567 | +19 | +1.2% | 35,100 |
| 2025/09/01 | 1,553 | 1,567 | 1,540 | 1,548 | +3 | +0.2% | 21,200 |
| 2025/08/29 | 1,545 | 1,550 | 1,529 | 1,545 | ±0 | ±0% | 32,600 |
| 2025/08/28 | 1,545 | 1,546 | 1,538 | 1,545 | ±0 | ±0% | 15,800 |
| 2025/08/27 | 1,556 | 1,558 | 1,545 | 1,545 | -11 | -0.7% | 15,500 |
| 2025/08/26 | 1,563 | 1,575 | 1,556 | 1,556 | -7 | -0.4% | 13,200 |
| 2025/08/25 | 1,568 | 1,570 | 1,556 | 1,563 | +13 | +0.8% | 32,500 |
| 2025/08/22 | 1,550 | 1,566 | 1,546 | 1,550 | ±0 | ±0% | 31,900 |
| 2025/08/21 | 1,555 | 1,556 | 1,545 | 1,550 | -6 | -0.4% | 28,300 |
| 2025/08/20 | 1,560 | 1,565 | 1,553 | 1,556 | -13 | -0.8% | 18,900 |
| 2025/08/19 | 1,565 | 1,570 | 1,555 | 1,569 | +4 | +0.3% | 25,500 |
| 2025/08/18 | 1,564 | 1,567 | 1,552 | 1,565 | -5 | -0.3% | 20,700 |
| 2025/08/15 | 1,573 | 1,573 | 1,555 | 1,570 | -5 | -0.3% | 18,300 |
| 2025/08/14 | 1,580 | 1,580 | 1,561 | 1,575 | ±0 | ±0% | 22,900 |
| 2025/08/13 | 1,551 | 1,588 | 1,545 | 1,575 | +23 | +1.5% | 55,100 |
| 2025/08/12 | 1,562 | 1,579 | 1,550 | 1,552 | -9 | -0.6% | 46,900 |
| 2025/08/08 | 1,593 | 1,599 | 1,551 | 1,561 | -32 | -2% | 58,300 |
| 2025/08/07 | 1,595 | 1,601 | 1,583 | 1,593 | -2 | -0.1% | 28,600 |
| 2025/08/06 | 1,575 | 1,595 | 1,575 | 1,595 | +28 | +1.8% | 17,200 |
| 2025/08/05 | 1,580 | 1,584 | 1,563 | 1,567 | -28 | -1.8% | 62,400 |
| 2025/08/04 | 1,514 | 1,611 | 1,495 | 1,595 | +60 | +3.9% | 225,700 |
| 2025/08/01 | 1,530 | 1,535 | 1,520 | 1,535 | ±0 | ±0% | 10,500 |
| 2025/07/31 | 1,519 | 1,539 | 1,515 | 1,535 | +16 | +1.1% | 18,100 |
| 2025/07/30 | 1,515 | 1,520 | 1,510 | 1,519 | +2 | +0.1% | 8,000 |
| 2025/07/29 | 1,520 | 1,528 | 1,510 | 1,517 | -2 | -0.1% | 10,700 |
| 2025/07/28 | 1,510 | 1,540 | 1,510 | 1,519 | +10 | +0.7% | 37,000 |
| 2025/07/25 | 1,510 | 1,511 | 1,494 | 1,509 | +9 | +0.6% | 19,000 |
| 2025/07/24 | 1,509 | 1,511 | 1,497 | 1,500 | +1 | +0.1% | 19,500 |
| 2025/07/23 | 1,493 | 1,502 | 1,485 | 1,499 | +8 | +0.5% | 38,200 |
| 2025/07/22 | 1,480 | 1,504 | 1,480 | 1,491 | +19 | +1.3% | 12,500 |
| 2025/07/18 | 1,481 | 1,489 | 1,470 | 1,472 | -13 | -0.9% | 17,200 |
| 2025/07/17 | 1,493 | 1,494 | 1,482 | 1,485 | -5 | -0.3% | 5,000 |
| 2025/07/16 | 1,480 | 1,498 | 1,471 | 1,490 | +8 | +0.5% | 17,600 |
| 2025/07/15 | 1,506 | 1,506 | 1,481 | 1,482 | -19 | -1.3% | 16,600 |
| 2025/07/14 | 1,500 | 1,501 | 1,480 | 1,501 | +6 | +0.4% | 22,500 |
| 2025/07/11 | 1,499 | 1,507 | 1,486 | 1,495 | +9 | +0.6% | 11,900 |
| 2025/07/10 | 1,505 | 1,514 | 1,486 | 1,486 | -4 | -0.3% | 22,900 |
| 2025/07/09 | 1,498 | 1,509 | 1,489 | 1,490 | -2 | -0.1% | 39,200 |
| 2025/07/08 | 1,458 | 1,498 | 1,452 | 1,492 | +32 | +2.2% | 24,000 |
| 2025/07/07 | 1,487 | 1,490 | 1,460 | 1,460 | -27 | -1.8% | 29,100 |
1～
50
件表示中 / 3785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 | 158,600円 | +15.5% | -8.6% | 3.53% | 8.66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 |
| 西川計測 | 1,069,000円 | -7.0% | -24.7% | 2.25% | 18.11倍 | 1.77倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| 小野建 | 143,500円 | +1.4% | -13.1% | 4.81% | 8.89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 |
| 丸 文 | 125,300円 | -2.3% | -32.2% | 3.99% | 13.12倍 | 0.60倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| 藤井産 | 348,000円 | +6.1% | -5.4% | 3.74% | 7.95倍 | 0.78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
