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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 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 |
| 2025/05/21 | 1,338 | 1,340 | 1,330 | 1,330 | -8 | -0.6% | 18,100 |
| 2025/05/20 | 1,344 | 1,357 | 1,335 | 1,338 | -2 | -0.1% | 17,000 |
| 2025/05/19 | 1,331 | 1,344 | 1,326 | 1,340 | +9 | +0.7% | 24,200 |
| 2025/05/16 | 1,358 | 1,358 | 1,326 | 1,331 | -27 | -2% | 26,700 |
| 2025/05/15 | 1,335 | 1,358 | 1,319 | 1,358 | +34 | +2.6% | 54,700 |
| 2025/05/14 | 1,321 | 1,336 | 1,309 | 1,324 | -4 | -0.3% | 31,300 |
| 2025/05/13 | 1,301 | 1,336 | 1,301 | 1,328 | +23 | +1.8% | 44,000 |
| 2025/05/12 | 1,310 | 1,310 | 1,300 | 1,305 | -1 | -0.1% | 13,600 |
| 2025/05/09 | 1,301 | 1,306 | 1,301 | 1,306 | +11 | +0.8% | 6,800 |
| 2025/05/08 | 1,301 | 1,304 | 1,294 | 1,295 | -6 | -0.5% | 12,500 |
| 2025/05/07 | 1,310 | 1,310 | 1,294 | 1,301 | -9 | -0.7% | 21,400 |
| 2025/05/02 | 1,311 | 1,314 | 1,302 | 1,310 | -4 | -0.3% | 12,500 |
| 2025/05/01 | 1,306 | 1,314 | 1,301 | 1,314 | +5 | +0.4% | 12,100 |
| 2025/04/30 | 1,316 | 1,318 | 1,305 | 1,309 | -1 | -0.1% | 12,700 |
| 2025/04/28 | 1,320 | 1,321 | 1,309 | 1,310 | +5 | +0.4% | 8,600 |
| 2025/04/25 | 1,317 | 1,317 | 1,304 | 1,305 | -7 | -0.5% | 35,300 |
| 2025/04/24 | 1,295 | 1,315 | 1,290 | 1,312 | +34 | +2.7% | 31,100 |
| 2025/04/23 | 1,290 | 1,293 | 1,277 | 1,278 | +4 | +0.3% | 27,100 |
| 2025/04/22 | 1,272 | 1,275 | 1,265 | 1,274 | +4 | +0.3% | 8,700 |
| 2025/04/21 | 1,285 | 1,287 | 1,264 | 1,270 | -9 | -0.7% | 27,500 |
| 2025/04/18 | 1,262 | 1,279 | 1,261 | 1,279 | +20 | +1.6% | 12,300 |
| 2025/04/17 | 1,253 | 1,265 | 1,250 | 1,259 | +6 | +0.5% | 10,900 |
| 2025/04/16 | 1,270 | 1,272 | 1,248 | 1,253 | -12 | -0.9% | 15,200 |
1～
50
件表示中 / 3730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 | 150,800円 | +15.5% | -8.6% | 3.71% | 8.23倍 | 0.65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 |
| 佐藤商 | 155,300円 | - | - | 4.89% | 5.82倍 | 0.47倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| トーホー | 306,000円 | - | - | 4.90% | 6.91倍 | 1.06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 | 327,500円 | - | - | 5.65% | 8.16倍 | 0.64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 |
| 藤井産 | 302,000円 | - | - | 4.30% | 6.90倍 | 0.68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
