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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 869 | 876 | 862 | 876 | +4 | +0.5% | 24,000 |
| 2022/12/22 | 878 | 879 | 869 | 872 | -1 | -0.1% | 19,400 |
| 2022/12/21 | 874 | 890 | 865 | 873 | -1 | -0.1% | 39,000 |
| 2022/12/20 | 890 | 894 | 873 | 874 | -18 | -2% | 51,900 |
| 2022/12/19 | 897 | 897 | 891 | 892 | -5 | -0.6% | 15,700 |
| 2022/12/16 | 902 | 902 | 892 | 897 | -11 | -1.2% | 36,600 |
| 2022/12/15 | 909 | 910 | 907 | 908 | +2 | +0.2% | 16,600 |
| 2022/12/14 | 901 | 907 | 901 | 906 | +8 | +0.9% | 16,000 |
| 2022/12/13 | 899 | 902 | 897 | 898 | +2 | +0.2% | 19,700 |
| 2022/12/12 | 897 | 899 | 895 | 896 | -1 | -0.1% | 24,700 |
| 2022/12/09 | 897 | 899 | 893 | 897 | +3 | +0.3% | 25,500 |
| 2022/12/08 | 895 | 895 | 889 | 894 | -1 | -0.1% | 13,700 |
| 2022/12/07 | 888 | 895 | 888 | 895 | +4 | +0.4% | 13,100 |
| 2022/12/06 | 892 | 893 | 888 | 891 | -2 | -0.2% | 18,800 |
| 2022/12/05 | 892 | 893 | 887 | 893 | +1 | +0.1% | 11,500 |
| 2022/12/02 | 892 | 895 | 885 | 892 | ±0 | ±0% | 23,600 |
| 2022/12/01 | 896 | 897 | 891 | 892 | -3 | -0.3% | 12,700 |
| 2022/11/30 | 904 | 904 | 890 | 895 | -9 | -1% | 33,700 |
| 2022/11/29 | 905 | 906 | 900 | 904 | ±0 | ±0% | 22,500 |
| 2022/11/28 | 903 | 904 | 893 | 904 | +11 | +1.2% | 32,400 |
| 2022/11/25 | 893 | 902 | 891 | 893 | ±0 | ±0% | 49,900 |
| 2022/11/24 | 892 | 895 | 888 | 893 | +5 | +0.6% | 38,200 |
| 2022/11/22 | 884 | 889 | 883 | 888 | +5 | +0.6% | 22,200 |
| 2022/11/21 | 879 | 884 | 876 | 883 | +5 | +0.6% | 21,900 |
| 2022/11/18 | 881 | 883 | 877 | 878 | -2 | -0.2% | 16,300 |
| 2022/11/17 | 878 | 883 | 875 | 880 | +8 | +0.9% | 27,500 |
| 2022/11/16 | 876 | 882 | 872 | 872 | ±0 | ±0% | 31,500 |
| 2022/11/15 | 870 | 874 | 861 | 872 | +7 | +0.8% | 29,500 |
| 2022/11/14 | 878 | 878 | 863 | 865 | -17 | -1.9% | 57,200 |
| 2022/11/11 | 905 | 905 | 871 | 882 | -6 | -0.7% | 84,300 |
| 2022/11/10 | 890 | 899 | 875 | 888 | -76 | -7.9% | 142,200 |
| 2022/11/09 | 962 | 972 | 954 | 964 | +4 | +0.4% | 36,500 |
| 2022/11/08 | 955 | 963 | 953 | 960 | +9 | +0.9% | 18,100 |
| 2022/11/07 | 950 | 959 | 937 | 951 | +6 | +0.6% | 20,800 |
| 2022/11/04 | 937 | 947 | 937 | 945 | +1 | +0.1% | 15,000 |
| 2022/11/02 | 960 | 960 | 943 | 944 | -16 | -1.7% | 15,100 |
| 2022/11/01 | 963 | 963 | 951 | 960 | +2 | +0.2% | 20,000 |
| 2022/10/31 | 955 | 958 | 942 | 958 | +16 | +1.7% | 16,600 |
| 2022/10/28 | 948 | 948 | 940 | 942 | -2 | -0.2% | 12,300 |
| 2022/10/27 | 947 | 947 | 940 | 944 | -3 | -0.3% | 10,500 |
| 2022/10/26 | 948 | 949 | 941 | 947 | +6 | +0.6% | 9,000 |
| 2022/10/25 | 938 | 948 | 938 | 941 | ±0 | ±0% | 21,000 |
| 2022/10/24 | 942 | 949 | 935 | 941 | +7 | +0.7% | 16,100 |
| 2022/10/21 | 933 | 937 | 928 | 934 | +1 | +0.1% | 9,900 |
| 2022/10/20 | 930 | 934 | 923 | 933 | +3 | +0.3% | 15,000 |
| 2022/10/19 | 937 | 940 | 930 | 930 | -6 | -0.6% | 8,400 |
| 2022/10/18 | 925 | 937 | 923 | 936 | +18 | +2% | 10,300 |
| 2022/10/17 | 919 | 924 | 912 | 918 | -2 | -0.2% | 17,600 |
| 2022/10/14 | 920 | 924 | 913 | 920 | +16 | +1.8% | 20,600 |
| 2022/10/13 | 913 | 913 | 902 | 904 | -9 | -1% | 9,200 |
651～
700
件表示中 / 3766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 | 155,600円 | +15.5% | -8.6% | 3.60% | 8.49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 |
| 小野建 | 143,100円 | +1.4% | -13.1% | 4.82% | 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 |
| 萩原電気 | 348,500円 | +4.4% | -5.0% | 5.31% | 9.65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 |
| アルファパチェ | 350,000円 | +10.8% | +22.2% | 1.00% | 32.16倍 | 5.51倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 藤井産 | 336,500円 | +6.1% | -5.4% | 3.86% | 7.69倍 | 0.76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
