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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 898 | 902 | 891 | 902 | +2 | +0.2% | 6,200 |
| 2022/08/17 | 890 | 903 | 890 | 900 | +10 | +1.1% | 27,800 |
| 2022/08/16 | 885 | 900 | 883 | 890 | +2 | +0.2% | 12,400 |
| 2022/08/15 | 893 | 894 | 886 | 888 | +5 | +0.6% | 14,600 |
| 2022/08/12 | 880 | 893 | 876 | 883 | +11 | +1.3% | 24,600 |
| 2022/08/10 | 891 | 891 | 868 | 872 | -17 | -1.9% | 33,800 |
| 2022/08/09 | 894 | 905 | 885 | 889 | -35 | -3.8% | 58,100 |
| 2022/08/08 | 898 | 925 | 898 | 924 | +28 | +3.1% | 58,100 |
| 2022/08/05 | 891 | 899 | 883 | 896 | +6 | +0.7% | 26,000 |
| 2022/08/04 | 900 | 901 | 882 | 890 | -11 | -1.2% | 21,900 |
| 2022/08/03 | 901 | 901 | 892 | 901 | -7 | -0.8% | 10,600 |
| 2022/08/02 | 907 | 919 | 894 | 908 | -5 | -0.5% | 63,000 |
| 2022/08/01 | 916 | 929 | 900 | 913 | -8 | -0.9% | 35,600 |
| 2022/07/29 | 930 | 930 | 911 | 921 | -5 | -0.5% | 19,400 |
| 2022/07/28 | 926 | 933 | 913 | 926 | +4 | +0.4% | 45,400 |
| 2022/07/27 | 902 | 922 | 902 | 922 | +18 | +2% | 31,900 |
| 2022/07/26 | 911 | 912 | 901 | 904 | -8 | -0.9% | 11,600 |
| 2022/07/25 | 897 | 914 | 887 | 912 | +24 | +2.7% | 23,500 |
| 2022/07/22 | 893 | 898 | 885 | 888 | -5 | -0.6% | 18,800 |
| 2022/07/21 | 891 | 898 | 887 | 893 | +1 | +0.1% | 15,700 |
| 2022/07/20 | 891 | 900 | 875 | 892 | +16 | +1.8% | 24,300 |
| 2022/07/19 | 879 | 884 | 870 | 876 | +6 | +0.7% | 17,900 |
| 2022/07/15 | 863 | 874 | 857 | 870 | +8 | +0.9% | 24,900 |
| 2022/07/14 | 856 | 862 | 854 | 862 | +6 | +0.7% | 12,200 |
| 2022/07/13 | 860 | 861 | 850 | 856 | -5 | -0.6% | 26,700 |
| 2022/07/12 | 870 | 872 | 856 | 861 | -9 | -1% | 18,700 |
| 2022/07/11 | 876 | 888 | 870 | 870 | -10 | -1.1% | 25,500 |
| 2022/07/08 | 896 | 896 | 877 | 880 | +7 | +0.8% | 19,200 |
| 2022/07/07 | 880 | 880 | 856 | 873 | +2 | +0.2% | 22,000 |
| 2022/07/06 | 880 | 881 | 869 | 871 | -17 | -1.9% | 37,200 |
| 2022/07/05 | 861 | 888 | 861 | 888 | +27 | +3.1% | 18,000 |
| 2022/07/04 | 869 | 870 | 856 | 861 | -6 | -0.7% | 7,700 |
| 2022/07/01 | 885 | 885 | 855 | 867 | -17 | -1.9% | 17,400 |
| 2022/06/30 | 892 | 892 | 870 | 884 | +7 | +0.8% | 12,400 |
| 2022/06/29 | 894 | 905 | 877 | 877 | -17 | -1.9% | 10,000 |
| 2022/06/28 | 885 | 905 | 885 | 894 | +6 | +0.7% | 29,000 |
| 2022/06/27 | 889 | 899 | 875 | 888 | ±0 | ±0% | 19,100 |
| 2022/06/24 | 875 | 888 | 867 | 888 | +10 | +1.1% | 21,000 |
| 2022/06/23 | 874 | 878 | 863 | 878 | +7 | +0.8% | 11,000 |
| 2022/06/22 | 894 | 899 | 866 | 871 | -23 | -2.6% | 22,500 |
| 2022/06/21 | 864 | 895 | 864 | 894 | +43 | +5.1% | 20,800 |
| 2022/06/20 | 892 | 895 | 851 | 851 | -35 | -4% | 44,700 |
| 2022/06/17 | 895 | 899 | 882 | 886 | -28 | -3.1% | 33,500 |
| 2022/06/16 | 934 | 936 | 912 | 914 | -5 | -0.5% | 14,600 |
| 2022/06/15 | 939 | 939 | 910 | 919 | -17 | -1.8% | 20,900 |
| 2022/06/14 | 912 | 936 | 908 | 936 | +4 | +0.4% | 23,800 |
| 2022/06/13 | 946 | 948 | 924 | 932 | -29 | -3% | 23,400 |
| 2022/06/10 | 957 | 964 | 947 | 961 | -4 | -0.4% | 27,800 |
| 2022/06/09 | 973 | 981 | 959 | 965 | -23 | -2.3% | 28,000 |
| 2022/06/08 | 942 | 988 | 940 | 988 | +47 | +5% | 53,200 |
701～
750
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 | 0.66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 | +1.9% | +0.1% | 4.89% | 5.82倍 | 0.48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 | +2.7% | +7.9% | 4.90% | 6.92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 | +4.4% | +4.7% | 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 | +6.1% | -5.4% | 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
