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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/04 | 1,454 | 1,497 | 1,454 | 1,487 | +33 | +2.3% | 31,200 |
| 2025/07/03 | 1,456 | 1,465 | 1,451 | 1,454 | -3 | -0.2% | 45,400 |
| 2025/07/02 | 1,454 | 1,461 | 1,444 | 1,457 | -3 | -0.2% | 18,700 |
| 2025/07/01 | 1,483 | 1,483 | 1,460 | 1,460 | -23 | -1.6% | 26,000 |
| 2025/06/30 | 1,523 | 1,530 | 1,475 | 1,483 | -25 | -1.7% | 47,700 |
| 2025/06/27 | 1,497 | 1,524 | 1,476 | 1,508 | +4 | +0.3% | 54,600 |
| 2025/06/26 | 1,515 | 1,524 | 1,504 | 1,504 | -5 | -0.3% | 24,000 |
| 2025/06/25 | 1,483 | 1,510 | 1,472 | 1,509 | +15 | +1% | 29,400 |
| 2025/06/24 | 1,482 | 1,500 | 1,475 | 1,494 | +19 | +1.3% | 19,300 |
| 2025/06/23 | 1,497 | 1,513 | 1,463 | 1,475 | -22 | -1.5% | 39,800 |
| 2025/06/20 | 1,499 | 1,520 | 1,486 | 1,497 | -13 | -0.9% | 48,400 |
| 2025/06/19 | 1,517 | 1,523 | 1,503 | 1,510 | -8 | -0.5% | 18,500 |
| 2025/06/18 | 1,503 | 1,524 | 1,470 | 1,518 | +11 | +0.7% | 50,800 |
| 2025/06/17 | 1,533 | 1,538 | 1,496 | 1,507 | -18 | -1.2% | 37,600 |
| 2025/06/16 | 1,484 | 1,525 | 1,472 | 1,525 | +41 | +2.8% | 84,100 |
| 2025/06/13 | 1,490 | 1,490 | 1,443 | 1,484 | +14 | +1% | 39,500 |
| 2025/06/12 | 1,480 | 1,494 | 1,460 | 1,470 | -2 | -0.1% | 30,900 |
| 2025/06/11 | 1,466 | 1,480 | 1,466 | 1,472 | +20 | +1.4% | 24,100 |
| 2025/06/10 | 1,468 | 1,468 | 1,442 | 1,452 | -7 | -0.5% | 29,000 |
| 2025/06/09 | 1,480 | 1,480 | 1,453 | 1,459 | +9 | +0.6% | 42,000 |
| 2025/06/06 | 1,438 | 1,458 | 1,438 | 1,450 | +20 | +1.4% | 17,500 |
| 2025/06/05 | 1,415 | 1,454 | 1,396 | 1,430 | +28 | +2% | 64,200 |
| 2025/06/04 | 1,419 | 1,419 | 1,400 | 1,402 | -17 | -1.2% | 28,600 |
| 2025/06/03 | 1,430 | 1,430 | 1,405 | 1,419 | -4 | -0.3% | 21,600 |
| 2025/06/02 | 1,420 | 1,432 | 1,412 | 1,423 | +3 | +0.2% | 29,600 |
| 2025/05/30 | 1,384 | 1,422 | 1,384 | 1,420 | +36 | +2.6% | 17,500 |
| 2025/05/29 | 1,387 | 1,396 | 1,383 | 1,384 | +1 | +0.1% | 15,600 |
| 2025/05/28 | 1,396 | 1,407 | 1,381 | 1,383 | +3 | +0.2% | 34,100 |
| 2025/05/27 | 1,380 | 1,382 | 1,373 | 1,380 | +3 | +0.2% | 19,700 |
| 2025/05/26 | 1,352 | 1,377 | 1,352 | 1,377 | +28 | +2.1% | 23,100 |
| 2025/05/23 | 1,359 | 1,371 | 1,344 | 1,349 | +4 | +0.3% | 37,900 |
| 2025/05/22 | 1,333 | 1,359 | 1,333 | 1,345 | +15 | +1.1% | 26,200 |
1～
50
件表示中 / 3753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 | 153,500円 | +15.5% | -8.6% | 3.65% | 8.38倍 | 0.67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 |
| トーホー | 328,500円 | +2.7% | +7.9% | 4.57% | 7.43倍 | 1.14倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
| 萩原電気 | 345,500円 | +4.4% | +4.7% | 5.35% | 8.61倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| 西川計測 | 971,000円 | +4.4% | +5.9% | 3.19% | 12.65倍 | 1.78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％ |
| 藤井産 | 313,000円 | +6.1% | -5.4% | 4.15% | 7.15倍 | 0.70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
